Van de Velde NV (VAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	6.174	1,84%	32,40	32,40	33,35	33,20
19/05/2023	4.642	-0,46%	33,00	32,40	33,00	32,60
18/05/2023	1.759	-0,61%	33,05	32,75	33,05	32,75
17/05/2023	2.931	-1,20%	33,10	32,90	33,10	32,95
16/05/2023	1.874	1,37%	33,10	33,00	33,35	33,35
15/05/2023	4.176	-1,79%	33,60	32,90	33,60	32,90
12/05/2023	4.153	0,90%	33,15	33,15	33,75	33,50
11/05/2023	3.068	0,30%	33,25	33,10	33,25	33,20
10/05/2023	1.954	-0,15%	33,30	33,05	33,30	33,10
09/05/2023	804	0,00%	33,15	33,10	33,25	33,15
08/05/2023	3.291	0,46%	33,45	33,10	33,50	33,15
05/05/2023	2.316	-0,75%	33,10	33,00	33,35	33,00
04/05/2023	3.029	0,15%	33,20	33,10	33,40	33,25
03/05/2023	2.468	-1,19%	34,30	33,10	34,30	33,20
02/05/2023	7.466	1,51%	33,65	33,50	34,45	33,60
01/05/2023	4.686	-0,56%	35,65	35,15	35,80	35,40
28/04/2023	4.686	-0,56%	35,65	35,15	35,80	35,40
27/04/2023	5.303	-0,70%	35,55	35,55	36,70	35,60
26/04/2023	3.132	-0,69%	36,05	35,60	36,15	35,85
25/04/2023	1.983	-0,96%	36,55	36,10	36,55	36,10
24/04/2023	1.751	0,41%	36,80	36,20	36,80	36,45
21/04/2023	2.870	0,42%	36,20	36,00	36,30	36,30
20/04/2023	1.340	-0,82%	36,25	36,05	36,25	36,15
19/04/2023	2.881	-1,88%	37,25	36,45	37,25	36,45
18/04/2023	10.810	2,34%	36,25	36,20	37,25	37,15
17/04/2023	2.342	0,42%	36,00	36,00	36,40	36,30
14/04/2023	2.244	0,00%	36,35	36,15	36,35	36,15
13/04/2023	1.097	1,69%	35,65	35,65	36,15	36,15
12/04/2023	2.054	-1,66%	35,55	35,45	35,80	35,55
11/04/2023	4.116	2,26%	35,30	35,30	36,35	36,15
10/04/2023	3.376	-1,12%	35,65	35,35	35,65	35,35
06/04/2023	3.376	-1,12%	35,65	35,35	35,65	35,35
05/04/2023	2.061	0,14%	35,70	35,55	35,85	35,75
04/04/2023	3.866	-1,38%	36,05	35,55	36,30	35,70
03/04/2023	3.941	0,00%	36,35	35,95	36,35	36,20
31/03/2023	3.749	-1,50%	36,70	36,10	36,70	36,20
30/03/2023	6.139	2,08%	36,05	36,05	36,80	36,75
29/03/2023	4.402	1,98%	35,40	35,40	36,05	36,00
28/03/2023	5.878	-1,94%	36,00	35,30	36,00	35,30
27/03/2023	6.209	-1,37%	36,40	35,95	36,55	36,00
24/03/2023	5.970	-0,14%	36,75	36,15	36,75	36,50
23/03/2023	7.486	0,69%	36,40	36,25	36,75	36,55
22/03/2023	5.555	0,55%	36,30	35,90	36,30	36,30
21/03/2023	9.165	2,27%	35,40	35,40	36,30	36,10
20/03/2023	7.716	0,00%	35,20	34,65	35,40	35,30
17/03/2023	6.691	0,00%	35,70	35,15	35,80	35,30
16/03/2023	8.104	2,02%	34,75	34,45	35,30	35,30
15/03/2023	9.674	-3,08%	35,85	34,60	35,85	34,60
14/03/2023	7.624	2,73%	34,60	34,60	35,80	35,70
13/03/2023	10.186	-0,71%	35,30	34,70	35,40	34,75
10/03/2023	12.808	-1,41%	35,30	34,65	35,30	35,00
09/03/2023	9.264	1,72%	35,00	34,90	35,50	35,50
08/03/2023	10.432	-1,41%	35,45	34,65	35,45	34,90
07/03/2023	11.530	2,91%	34,60	34,45	35,40	35,40
06/03/2023	11.378	-0,87%	34,80	34,35	34,95	34,40
03/03/2023	13.348	1,02%	34,50	33,80	34,70	34,70
02/03/2023	24.906	5,69%	32,50	32,05	34,40	34,35
01/03/2023	7.049	1,56%	32,20	31,45	32,70	32,50
28/02/2023	132.695	-1,08%	32,30	31,00	32,60	32,00
27/02/2023	24.003	1,73%	31,60	31,60	32,80	32,35
24/02/2023	9.126	0,32%	31,70	31,65	31,90	31,80
23/02/2023	6.493	2,42%	31,30	31,25	31,70	31,70
22/02/2023	7.477	0,49%	30,80	30,80	31,35	30,95
21/02/2023	15.121	-0,81%	31,05	30,80	31,25	30,80
20/02/2023	8.911	-1,12%	31,30	31,05	31,50	31,05
17/02/2023	2.873	0,48%	31,30	31,30	31,45	31,40
16/02/2023	4.214	0,64%	31,40	31,20	31,45	31,25
15/02/2023	8.559	-1,27%	31,30	31,05	31,40	31,05
14/02/2023	22.614	2,28%	30,90	30,90	31,55	31,45
13/02/2023	15.951	0,16%	31,60	30,70	31,95	30,75
10/02/2023	14.667	-3,31%	31,50	30,70	31,60	30,70
09/02/2023	4.607	0,00%	31,75	31,75	31,95	31,75
08/02/2023	3.469	1,12%	31,85	31,65	31,90	31,75
07/02/2023	6.995	-1,41%	31,80	31,40	32,00	31,40
06/02/2023	1.686	0,79%	31,80	31,75	31,90	31,85
03/02/2023	5.082	0,16%	31,60	31,40	31,85	31,60
02/02/2023	3.738	0,48%	31,35	31,30	31,60	31,55
01/02/2023	5.243	0,97%	31,10	31,10	31,50	31,40
31/01/2023	6.505	0,32%	31,00	31,00	31,30	31,10
30/01/2023	7.004	-0,32%	31,10	31,00	31,65	31,00
27/01/2023	4.367	-1,11%	31,55	31,10	31,55	31,10
26/01/2023	5.256	0,16%	31,50	31,40	31,90	31,45
25/01/2023	7.514	-0,63%	32,00	31,15	32,40	31,40
24/01/2023	3.212	0,64%	31,70	31,50	32,20	31,60
23/01/2023	6.909	0,32%	31,90	31,30	32,30	31,40
20/01/2023	2.136	-0,64%	31,25	31,25	31,65	31,30
19/01/2023	3.266	-0,16%	31,35	31,30	31,70	31,50
18/01/2023	1.933	-0,32%	31,75	31,35	31,75	31,55
17/01/2023	1.386	1,12%	31,40	31,35	31,75	31,65
16/01/2023	2.907	-0,79%	32,00	31,20	32,00	31,30
13/01/2023	3.382	-0,47%	32,05	31,40	32,20	31,55
12/01/2023	5.554	-1,71%	32,45	31,70	32,50	31,70
11/01/2023	4.319	-1,83%	32,95	32,05	33,30	32,25
10/01/2023	5.516	0,46%	32,65	32,35	32,85	32,85
09/01/2023	1.801	1,08%	32,60	32,60	32,90	32,70
06/01/2023	3.644	1,89%	31,95	31,65	32,50	32,35
05/01/2023	3.044	0,48%	31,80	31,60	31,80	31,75
04/01/2023	1.765	0,32%	31,50	31,30	31,65	31,60
03/01/2023	2.422	1,78%	31,10	31,05	31,60	31,50
02/01/2023	3.447	2,48%	30,45	30,00	31,05	30,95