BiG | O banco que entende os seus valores.

Vonovia SE (VNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
23/04/2026	4.076.700	-2,33%	23,41	22,78	23,56	23,01
22/04/2026	3.339.000	0,94%	23,54	23,52	23,78	23,56
21/04/2026	3.429.700	-2,02%	23,93	23,34	24,07	23,34
20/04/2026	3.851.100	-0,87%	23,58	23,55	23,85	23,82
17/04/2026	3.269.400	3,44%	23,34	23,25	24,27	24,03
16/04/2026	4.147.200	-0,51%	23,49	23,20	23,56	23,23
15/04/2026	3.586.800	0,34%	23,29	23,24	23,51	23,35
14/04/2026	4.133.700	0,69%	23,24	23,24	23,55	23,27
13/04/2026	4.072.100	-0,22%	22,75	22,74	23,19	23,11
10/04/2026	3.810.000	-0,13%	23,16	23,05	23,38	23,16
09/04/2026	3.454.300	0,69%	23,08	22,96	23,26	23,19
08/04/2026	4.031.100	4,02%	23,18	23,00	23,54	23,03
07/04/2026	4.255.500	-0,85%	22,35	21,94	22,49	22,14
02/04/2026	3.975.300	0,27%	21,69	21,69	22,40	22,33
01/04/2026	3.059.300	2,20%	21,93	21,93	22,55	22,27
31/03/2026	4.089.900	1,16%	21,72	21,52	21,91	21,79
30/03/2026	4.279.900	2,82%	21,02	20,99	21,76	21,54
27/03/2026	5.052.500	-0,10%	21,05	20,72	21,09	20,95
26/03/2026	5.077.100	-3,32%	21,41	20,82	21,44	20,97
25/03/2026	5.372.800	2,31%	21,35	21,29	21,71	21,69
24/03/2026	4.624.600	0,00%	20,99	20,85	21,35	21,20
23/03/2026	5.250.200	-0,52%	21,02	20,10	21,48	21,20
20/03/2026	4.674.600	-2,61%	21,91	21,11	22,19	21,31
19/03/2026	5.065.160	-9,96%	24,20	21,54	24,31	21,88
18/03/2026	4.303.600	-1,74%	25,02	24,18	25,19	24,30
17/03/2026	4.432.000	-0,28%	24,59	24,49	24,97	24,73
16/03/2026	3.990.200	3,42%	24,15	24,04	24,87	24,80
13/03/2026	3.959.200	-0,50%	24,12	23,77	24,25	23,98
12/03/2026	3.795.600	-1,23%	24,12	23,85	24,31	24,10
11/03/2026	4.288.400	-4,58%	25,60	24,25	25,61	24,40
10/03/2026	3.996.100	1,19%	25,29	25,29	25,79	25,57
09/03/2026	4.393.300	-1,71%	25,16	24,75	25,29	25,27
06/03/2026	4.138.200	-1,08%	26,12	25,58	26,17	25,71
05/03/2026	4.106.000	-1,81%	26,31	25,81	26,53	25,99
04/03/2026	3.995.200	-1,67%	26,80	26,35	26,91	26,47
03/03/2026	3.761.600	-3,03%	27,49	26,41	27,50	26,92
02/03/2026	3.875.100	-2,73%	28,18	27,45	28,58	27,76
27/02/2026	3.573.700	1,31%	28,21	28,19	28,87	28,54
26/02/2026	3.528.500	0,61%	27,99	27,84	28,27	28,17
25/02/2026	3.272.500	0,29%	27,89	27,69	28,09	28,00
24/02/2026	3.663.400	1,68%	27,49	27,40	28,48	27,92
23/02/2026	3.895.200	0,11%	27,45	27,14	27,63	27,46
20/02/2026	3.373.200	0,51%	27,36	27,29	27,54	27,43
19/02/2026	3.376.800	1,26%	27,22	27,15	27,48	27,29
18/02/2026	2.898.500	-1,57%	27,38	26,74	27,58	26,95
17/02/2026	3.486.400	3,59%	26,36	26,36	27,48	27,38
16/02/2026	3.259.900	1,46%	26,16	25,98	26,57	26,43
13/02/2026	3.978.600	-0,53%	26,27	25,93	26,49	26,05
12/02/2026	4.301.200	1,55%	25,83	25,33	26,39	26,19
11/02/2026	3.965.200	2,75%	25,06	25,03	26,41	25,79
10/02/2026	4.152.400	1,99%	24,62	24,59	25,12	25,10
09/02/2026	3.820.000	-0,73%	24,81	24,35	24,87	24,61
06/02/2026	4.076.000	0,20%	24,81	24,60	24,95	24,79
05/02/2026	3.928.000	0,32%	24,70	24,45	24,90	24,74
04/02/2026	3.770.900	2,11%	24,21	24,17	24,95	24,66
03/02/2026	3.710.600	-1,27%	24,46	24,04	24,49	24,15
02/02/2026	4.324.000	-0,29%	24,51	24,40	24,78	24,46
30/01/2026	4.264.000	-1,21%	24,82	24,47	24,86	24,53
29/01/2026	4.137.200	1,80%	24,38	24,36	24,92	24,83
28/01/2026	4.465.500	1,54%	24,08	23,93	24,49	24,39
27/01/2026	4.236.200	-1,19%	24,35	23,98	24,44	24,02
26/01/2026	4.525.300	0,62%	24,14	24,13	24,56	24,31
23/01/2026	4.685.300	-0,37%	24,26	24,02	24,30	24,16
22/01/2026	4.509.500	1,21%	24,29	24,03	24,41	24,25
21/01/2026	4.156.310	-0,17%	24,10	23,87	24,27	23,96
20/01/2026	3.804.510	-3,61%	24,78	23,90	24,80	24,00
19/01/2026	4.422.800	-1,23%	25,02	24,81	25,25	24,90
16/01/2026	3.655.600	-0,24%	25,37	25,14	25,44	25,21
15/01/2026	4.119.400	1,98%	24,78	24,75	25,55	25,27
14/01/2026	3.382.900	-1,67%	25,24	24,48	25,32	24,78
13/01/2026	4.266.000	-0,32%	25,30	25,07	25,42	25,20
12/01/2026	4.484.600	0,04%	25,32	25,18	25,39	25,28
09/01/2026	4.367.200	-0,51%	25,50	25,07	25,53	25,27
08/01/2026	4.903.000	0,36%	25,27	25,20	25,64	25,40
07/01/2026	2.891.400	2,47%	24,71	24,70	25,32	25,31
06/01/2026	3.080.800	0,82%	24,57	24,41	24,78	24,70
05/01/2026	3.030.400	1,70%	24,17	23,90	24,54	24,50
02/01/2026	2.799.100	-1,27%	24,54	23,96	24,65	24,09
30/12/2025	1.346.000	0,33%	24,31	24,27	24,52	24,40
29/12/2025	2.786.800	1,16%	24,05	24,02	24,39	24,32
23/12/2025	3.088.100	0,17%	24,00	23,99	24,24	24,04
22/12/2025	3.104.400	0,08%	24,00	23,70	24,03	24,00
19/12/2025	3.014.900	-0,33%	24,10	23,95	24,24	23,98
18/12/2025	2.895.500	0,25%	24,08	23,92	24,22	24,06
17/12/2025	2.826.100	0,46%	23,91	23,82	24,15	24,00
16/12/2025	2.990.400	1,10%	23,64	23,64	23,98	23,89
15/12/2025	3.079.000	-2,23%	24,23	23,63	24,24	23,63
12/12/2025	2.829.700	0,29%	24,19	23,97	24,19	24,17
11/12/2025	2.600.500	-0,12%	24,13	23,82	24,16	24,10
10/12/2025	2.867.900	0,71%	23,99	23,78	24,14	24,13
09/12/2025	2.716.800	-1,80%	24,30	23,87	24,35	23,96
08/12/2025	5.198.800	-4,09%	25,40	24,20	25,43	24,40
05/12/2025	4.813.000	-0,12%	25,52	25,34	25,65	25,44
04/12/2025	4.619.100	-0,12%	25,71	25,37	25,71	25,47
03/12/2025	4.641.100	-0,51%	25,66	25,35	25,82	25,50
02/12/2025	6.341.700	-0,35%	25,71	25,19	25,77	25,63
01/12/2025	6.631.390	-1,64%	26,08	25,67	26,13	25,72
28/11/2025	6.278.800	-0,27%	26,26	25,96	26,39	26,15
27/11/2025	5.439.700	-0,23%	26,46	26,22	26,47	26,22
26/11/2025	6.024.800	1,27%	26,01	25,74	26,29	26,28