Van de Velde NV (VAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.395	0,33%	30,00	30,00	30,35	30,20
29-12-2022	1.602	1,35%	30,15	29,90	30,15	30,10
28-12-2022	8.822	-2,46%	30,35	29,70	30,60	29,70
27-12-2022	2.004	-1,30%	30,40	30,30	30,65	30,45
23-12-2022	2.726	-0,64%	31,35	30,85	31,35	30,85
22-12-2022	3.361	-0,96%	31,35	30,95	31,45	31,05
21-12-2022	2.986	1,62%	30,95	30,40	31,60	31,35
20-12-2022	2.451	3,52%	29,45	29,45	30,85	30,85
19-12-2022	11.359	-0,83%	30,05	29,55	30,05	29,80
16-12-2022	4.461	0,17%	29,85	29,50	30,05	30,05
15-12-2022	2.125	-0,83%	30,25	29,85	30,25	30,00
14-12-2022	2.431	-0,49%	30,30	30,00	30,40	30,25
13-12-2022	1.987	0,17%	30,45	30,05	30,65	30,40
12-12-2022	6.822	2,02%	29,50	29,45	30,70	30,35
09-12-2022	6.070	-2,14%	30,75	29,75	30,75	29,75
08-12-2022	1.816	-0,33%	30,50	30,40	30,70	30,40
07-12-2022	9.264	-3,79%	31,55	30,50	31,95	30,50
06-12-2022	5.586	-3,06%	32,70	31,55	32,70	31,70
05-12-2022	1.947	1,24%	32,50	32,45	32,70	32,70
02-12-2022	2.777	-1,67%	32,70	32,30	32,75	32,30
01-12-2022	2.059	1,39%	32,50	32,50	33,00	32,85
30-11-2022	3.465	-1,22%	32,50	32,40	33,00	32,40
29-11-2022	1.502	-0,30%	33,00	32,70	33,00	32,80
28-11-2022	3.430	-0,15%	32,75	32,75	33,00	32,90
25-11-2022	1.047	0,77%	32,70	32,55	32,95	32,95
24-11-2022	1.602	0,62%	32,40	32,30	32,70	32,70
23-11-2022	1.681	0,15%	32,45	32,05	32,50	32,50
22-11-2022	1.572	1,25%	32,25	31,80	32,45	32,45
21-11-2022	684	0,79%	32,25	32,00	32,25	32,05
18-11-2022	1.443	0,32%	32,25	31,75	32,25	31,80
17-11-2022	1.459	0,48%	32,15	31,50	32,25	31,70
16-11-2022	2.928	-3,52%	32,70	31,50	32,70	31,55
15-11-2022	1.358	1,08%	32,05	32,05	32,75	32,70
14-11-2022	8.072	-1,82%	33,00	31,70	33,00	32,35
11-11-2022	534	0,92%	32,90	32,90	33,00	32,95
10-11-2022	148	0,46%	32,95	32,50	32,95	32,65
09-11-2022	1.118	0,46%	32,45	32,40	32,95	32,50
08-11-2022	838	-1,52%	32,65	32,25	32,85	32,35
07-11-2022	1.441	2,50%	32,30	32,15	32,85	32,85
04-11-2022	1.273	0,00%	32,00	31,65	32,25	32,05
03-11-2022	909	-0,47%	32,20	31,90	32,20	32,05
02-11-2022	638	0,16%	32,15	32,15	32,40	32,20
01-11-2022	1.394	0,78%	31,90	31,55	32,20	32,15
31-10-2022	1.539	1,27%	31,50	31,50	32,05	31,90
28-10-2022	1.185	-2,17%	32,30	31,45	32,30	31,50
27-10-2022	362	0,31%	32,55	31,95	32,55	32,20
26-10-2022	1.299	2,23%	31,40	31,35	32,35	32,10
25-10-2022	529	1,13%	31,00	31,00	31,40	31,40
24-10-2022	3.005	-2,97%	31,55	31,00	31,75	31,05
21-10-2022	73	1,43%	32,00	32,00	32,00	32,00
20-10-2022	591	0,64%	32,00	31,55	32,00	31,55
19-10-2022	1.716	-2,49%	32,05	31,25	32,05	31,35
18-10-2022	4.020	3,38%	31,50	31,35	32,45	32,15
17-10-2022	1.381	-0,48%	30,60	30,60	31,15	31,10
14-10-2022	2.535	0,81%	30,60	30,60	31,25	31,25
13-10-2022	1.729	1,31%	31,00	31,00	31,90	31,00
12-10-2022	7.557	-6,42%	32,25	30,15	32,75	30,60
11-10-2022	1.999	-1,21%	33,50	32,25	33,50	32,70
10-10-2022	748	-1,63%	33,00	33,00	33,35	33,10
07-10-2022	1.101	1,05%	33,30	33,00	33,65	33,65
06-10-2022	547	0,00%	33,25	33,25	33,65	33,30
05-10-2022	2.054	-0,30%	33,65	33,00	33,65	33,30
04-10-2022	2.250	3,09%	32,25	32,25	33,60	33,40
03-10-2022	2.379	-0,92%	32,40	31,85	32,50	32,40
30-09-2022	1.760	-0,91%	33,00	32,60	33,00	32,70
29-09-2022	1.212	1,38%	32,50	32,50	33,00	33,00
28-09-2022	3.375	-1,36%	33,00	32,50	33,35	32,55
27-09-2022	3.245	-1,05%	33,35	33,00	33,65	33,00
26-09-2022	1.925	0,76%	33,50	33,15	33,65	33,35
23-09-2022	6.319	-4,89%	34,00	33,00	34,10	33,10
22-09-2022	1.109	0,72%	34,30	34,30	34,80	34,80
21-09-2022	319	0,73%	34,45	34,45	34,95	34,55
20-09-2022	2.578	-3,38%	35,50	34,20	35,65	34,30
19-09-2022	749	1,14%	35,15	34,90	35,50	35,50
16-09-2022	5.354	-3,31%	35,85	34,30	36,25	35,10
15-09-2022	3.914	1,26%	36,20	35,95	36,45	36,30
14-09-2022	712	-1,51%	35,80	35,80	36,15	35,85
13-09-2022	1.168	1,68%	36,55	36,00	36,55	36,40
12-09-2022	2.726	-1,65%	36,55	35,80	36,75	35,80
09-09-2022	4.805	-1,62%	36,00	36,00	36,75	36,40
08-09-2022	2.457	3,21%	36,05	35,70	37,00	37,00
07-09-2022	637	0,14%	36,10	35,65	36,10	35,85
06-09-2022	4.627	0,85%	35,60	35,60	36,10	35,80
05-09-2022	6.739	-1,25%	35,30	35,30	36,30	35,50
02-09-2022	2.349	2,13%	35,00	35,00	35,95	35,95
01-09-2022	3.495	0,43%	35,00	34,90	35,40	35,20
31-08-2022	13.072	0,29%	35,00	34,30	36,00	35,05
30-08-2022	1.666	-0,14%	34,20	34,20	34,95	34,95
29-08-2022	2.688	-2,37%	35,20	34,55	35,50	35,00
26-08-2022	2.389	-1,24%	36,15	35,00	36,15	35,85
25-08-2022	645	-0,55%	36,35	36,10	36,60	36,30
24-08-2022	696	-0,55%	36,85	36,25	36,85	36,50
23-08-2022	1.097	1,66%	36,20	36,20	36,70	36,70
22-08-2022	2.300	-3,99%	37,50	36,00	37,50	36,10
19-08-2022	2.967	1,08%	37,50	37,10	37,60	37,60
18-08-2022	1.106	0,00%	36,80	36,60	37,35	37,20
17-08-2022	3.111	0,54%	37,40	36,40	37,40	37,20
16-08-2022	1.524	2,35%	36,75	36,50	37,50	37,00
15-08-2022	1.338	-3,21%	37,35	36,15	37,40	36,15
12-08-2022	1.205	-0,80%	37,00	37,00	37,60	37,35