Saltar para o conteúdo principal Login

Vonovia SE (VNA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 >
25/11/2025 6.610.500 -0,95% 26,21 25,66 26,24 25,95
24/11/2025 6.332.000 0,89% 26,12 26,03 26,35 26,20
21/11/2025 5.308.660 1,29% 25,74 25,68 26,13 25,97
20/11/2025 4.981.630 -1,46% 26,09 25,64 26,22 25,64
19/11/2025 5.779.500 1,09% 25,73 25,65 26,24 26,02
18/11/2025 5.205.400 -0,46% 25,83 25,71 25,91 25,74
17/11/2025 4.905.400 0,12% 25,88 25,84 26,12 25,86
14/11/2025 5.758.900 -1,64% 26,28 25,80 26,30 25,83
13/11/2025 5.538.000 0,34% 26,18 26,00 26,46 26,26
12/11/2025 5.852.980 1,24% 25,90 25,80 26,17 26,17
11/11/2025 6.429.400 2,82% 25,23 25,18 25,87 25,85
10/11/2025 5.936.500 -0,24% 25,23 25,02 25,35 25,14
07/11/2025 4.434.000 -0,90% 25,44 25,10 25,51 25,20
06/11/2025 5.848.500 0,00% 25,42 25,23 25,66 25,43
05/11/2025 5.804.690 -0,59% 26,20 25,21 26,45 25,43
04/11/2025 5.707.800 0,75% 25,30 25,07 25,77 25,58
03/11/2025 4.740.800 -2,65% 26,11 25,34 26,15 25,39
31/10/2025 5.727.300 -1,51% 26,38 26,06 26,51 26,08
30/10/2025 5.624.500 -0,38% 26,60 26,20 26,60 26,48
29/10/2025 6.166.500 -1,95% 27,11 26,46 27,21 26,58
28/10/2025 5.671.480 -0,91% 27,37 27,08 27,44 27,11
27/10/2025 5.594.900 -0,94% 27,64 27,30 27,64 27,36
24/10/2025 6.086.400 0,11% 27,64 27,10 27,74 27,62
23/10/2025 5.979.600 -0,93% 27,88 27,40 27,89 27,59
22/10/2025 5.919.300 0,29% 27,75 27,70 28,09 27,85
21/10/2025 5.911.500 0,91% 27,46 27,43 27,84 27,77
20/10/2025 6.107.600 -0,51% 27,64 27,31 27,67 27,52
17/10/2025 6.056.000 -0,75% 27,76 27,42 27,98 27,66
16/10/2025 5.608.400 0,98% 27,59 27,49 27,96 27,87
15/10/2025 5.560.500 0,00% 27,67 27,44 27,86 27,60
14/10/2025 5.494.700 0,66% 27,39 27,39 28,07 27,60
13/10/2025 5.705.500 1,41% 27,21 27,13 27,59 27,42
10/10/2025 5.550.800 0,82% 26,86 26,86 27,40 27,04
09/10/2025 5.672.200 0,34% 26,71 26,68 27,12 26,82
08/10/2025 6.136.200 -0,07% 26,78 26,54 26,83 26,73
07/10/2025 6.174.900 0,26% 26,70 26,56 26,86 26,75
06/10/2025 5.870.800 -0,30% 26,73 26,41 26,79 26,68
03/10/2025 6.529.400 0,30% 26,75 26,48 26,83 26,76
02/10/2025 6.070.000 0,00% 26,91 26,65 26,92 26,68
01/10/2025 6.552.300 0,87% 26,45 26,35 26,79 26,68
30/09/2025 6.140.400 0,76% 26,22 26,04 26,50 26,45
29/09/2025 6.282.100 1,39% 25,92 25,79 26,28 26,25
26/09/2025 6.378.400 0,27% 25,81 25,75 26,08 25,89
25/09/2025 5.978.200 -1,49% 26,21 25,74 26,24 25,82
24/09/2025 6.356.000 -0,42% 26,24 26,16 26,43 26,21
23/09/2025 6.169.900 1,39% 25,96 25,95 26,50 26,32
22/09/2025 5.990.700 -0,73% 26,15 25,88 26,19 25,96
19/09/2025 5.915.200 0,11% 26,12 26,01 26,35 26,15
18/09/2025 5.166.200 -0,99% 26,51 26,00 26,57 26,12
17/09/2025 5.384.500 0,08% 26,35 26,31 26,61 26,38
16/09/2025 5.517.200 -0,75% 26,59 26,22 26,78 26,36
15/09/2025 5.286.100 0,80% 26,45 26,31 26,70 26,56
12/09/2025 5.405.100 -0,60% 26,51 26,32 26,80 26,35
11/09/2025 5.665.600 0,23% 26,46 26,17 26,65 26,51
10/09/2025 5.637.700 -0,56% 26,63 26,20 26,74 26,45
09/09/2025 5.769.400 -1,08% 26,89 26,43 27,02 26,60
08/09/2025 4.889.130 0,52% 27,16 26,81 27,22 26,89
05/09/2025 6.044.600 2,02% 26,28 26,09 26,90 26,75
04/09/2025 6.329.600 0,23% 26,19 26,10 26,41 26,22
03/09/2025 6.606.200 0,50% 26,02 25,64 26,20 26,16
02/09/2025 5.717.600 -5,17% 27,49 25,81 27,54 26,03
01/09/2025 6.074.400 -0,72% 27,79 27,42 27,85 27,45
29/08/2025 5.752.600 -0,97% 27,94 27,63 28,07 27,65
28/08/2025 5.372.100 -2,21% 28,57 27,91 28,71 27,92
27/08/2025 5.762.700 -0,24% 28,62 28,51 28,86 28,55
26/08/2025 5.174.100 0,49% 28,48 28,32 29,02 28,62
25/08/2025 5.120.800 -0,04% 28,58 28,30 28,59 28,48
22/08/2025 6.004.800 1,71% 27,90 27,86 28,58 28,49
21/08/2025 5.858.200 -0,04% 28,03 27,64 28,05 28,01
20/08/2025 5.847.200 0,25% 27,90 27,80 28,06 28,02
19/08/2025 5.134.400 -1,10% 28,21 27,86 28,27 27,95
18/08/2025 6.068.740 -0,77% 28,58 28,08 28,73 28,26
15/08/2025 5.917.600 -0,77% 28,82 28,45 28,89 28,48
14/08/2025 6.010.700 2,24% 28,00 28,00 29,23 28,70
13/08/2025 5.928.800 -0,60% 28,22 27,92 28,36 28,07
12/08/2025 6.249.200 -0,74% 28,47 28,12 28,70 28,24
11/08/2025 5.796.500 0,25% 28,39 28,36 28,66 28,45
08/08/2025 6.002.500 0,25% 28,37 28,29 28,75 28,38
07/08/2025 6.256.000 -0,18% 28,37 28,01 28,53 28,31
06/08/2025 5.991.000 3,58% 28,13 27,84 28,77 28,36
05/08/2025 5.251.100 0,22% 27,39 27,01 27,45 27,38
04/08/2025 5.679.800 1,07% 27,13 26,96 27,36 27,32
01/08/2025 6.212.400 -0,63% 27,12 26,70 27,33 27,03
31/07/2025 6.187.600 -0,80% 27,44 27,10 27,48 27,20
30/07/2025 6.036.800 -0,72% 27,68 27,40 27,79 27,42
29/07/2025 5.921.000 -0,58% 27,81 27,45 27,89 27,62
28/07/2025 5.562.060 1,05% 27,61 27,61 28,00 27,78
25/07/2025 6.003.000 -1,22% 27,81 27,31 27,88 27,49
24/07/2025 6.382.900 -1,76% 28,09 27,63 28,09 27,83
23/07/2025 6.033.900 -1,22% 28,82 28,07 28,84 28,33
22/07/2025 5.752.500 0,60% 28,59 28,49 28,83 28,68
21/07/2025 5.931.000 1,79% 28,02 28,02 28,75 28,51
18/07/2025 5.503.000 0,14% 28,00 27,77 28,07 28,01
17/07/2025 5.946.100 -0,60% 28,10 27,84 28,16 27,97
16/07/2025 6.047.000 -0,18% 28,18 27,78 28,19 28,14
15/07/2025 6.130.500 -0,63% 28,41 28,18 28,54 28,19
14/07/2025 6.198.000 -0,18% 28,36 28,26 28,63 28,37
11/07/2025 6.117.800 -0,56% 28,59 28,22 28,59 28,42
10/07/2025 5.804.100 -0,03% 28,57 28,45 28,76 28,58
09/07/2025 5.868.600 0,35% 28,55 28,29 28,64 28,59

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco