Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
25-07-2023	593.968	-1,13%	21,14	20,73	21,18	20,94
24-07-2023	2.642.703	0,19%	21,08	21,01	21,44	21,11
21-07-2023	3.991.659	1,15%	20,79	20,56	21,14	21,07
20-07-2023	5.519.066	-1,37%	21,17	20,54	21,63	20,83
19-07-2023	2.725.367	6,72%	19,865	19,84	21,40	21,11
18-07-2023	3.156.822	4,08%	19,37	19,055	19,835	19,76
17-07-2023	2.326.452	-2,14%	19,305	18,90	19,345	18,985
14-07-2023	2.125.763	-0,82%	19,48	19,235	19,67	19,40
13-07-2023	3.333.961	1,22%	19,36	19,195	19,67	19,56
12-07-2023	5.307.198	4,97%	18,50	18,43	19,48	19,325
11-07-2023	3.263.921	3,78%	17,94	17,91	18,48	18,41
10-07-2023	2.100.267	-0,25%	17,78	17,565	18,02	17,74
07-07-2023	3.256.674	1,40%	17,66	17,34	17,885	17,785
06-07-2023	1.371.297	-7,32%	18,5425	17,525	18,645	17,54
05-07-2023	3.568.216	-1,33%	18,695	18,595	18,94	18,935
04-07-2023	4.102.202	4,66%	18,35	18,345	19,28	19,19
03-07-2023	2.701.686	2,46%	18,00	17,825	18,43	18,335
30-06-2023	875.230	3,37%	17,545	17,545	18,115	17,9675
29-06-2023	2.567.640	-2,58%	17,775	17,30	17,83	17,365
28-06-2023	4.127.750	1,92%	17,50	16,91	17,835	17,825
27-06-2023	2.337.252	2,01%	17,35	17,265	17,575	17,49
26-06-2023	2.734.646	-1,01%	17,305	16,95	17,425	17,145
23-06-2023	622.620	-1,70%	17,38	17,28	17,825	17,325
22-06-2023	832.681	-1,04%	17,535	17,4475	17,94	17,625
21-06-2023	3.241.341	-2,06%	18,05	17,64	18,075	17,81
20-06-2023	2.586.271	-0,38%	18,125	18,015	18,40	18,185
19-06-2023	2.083.074	-1,75%	18,59	18,255	18,60	18,255
16-06-2023	10.194.750	0,57%	18,56	18,39	18,85	18,58
15-06-2023	3.615.921	-2,28%	18,90	18,195	18,93	18,475
14-06-2023	4.018.381	3,62%	18,305	18,225	19,01	18,905
13-06-2023	3.109.044	-1,70%	18,745	18,00	18,77	18,245
12-06-2023	3.033.921	-0,64%	18,76	18,445	18,875	18,56
09-06-2023	3.252.623	3,15%	18,15	18,13	18,73	18,68
08-06-2023	932.601	-0,33%	18,20	18,035	18,38	18,13
07-06-2023	2.915.976	1,25%	17,975	17,82	18,37	18,195
06-06-2023	2.186.854	1,61%	17,76	17,66	18,005	17,97
05-06-2023	3.481.460	-0,90%	17,95	17,63	18,085	17,685
02-06-2023	6.222.015	5,22%	17,19	17,17	18,065	17,845
01-06-2023	5.210.996	-1,17%	17,02	16,675	17,305	16,96
31-05-2023	16.456.760	-1,01%	17,25	16,24	17,30	17,225
30-05-2023	2.268.410	-0,26%	17,475	17,29	17,74	17,335
29-05-2023	1.738.108	-0,52%	17,72	17,335	17,94	17,38
26-05-2023	2.631.679	-1,83%	17,80	17,405	17,80	17,47
25-05-2023	3.048.654	-1,00%	17,81	17,645	18,05	17,795
24-05-2023	3.840.684	-3,23%	18,355	17,955	18,355	17,975
23-05-2023	7.403.430	5,57%	17,53	17,47	18,795	18,575
22-05-2023	3.609.171	0,54%	17,50	17,185	17,595	17,595
19-05-2023	4.863.191	0,81%	17,40	17,295	17,61	17,50
18-05-2023	3.414.141	-5,32%	17,705	17,195	17,805	17,36
17-05-2023	1.158.005	-0,30%	18,225	18,2075	18,58	18,335
16-05-2023	3.188.953	-1,24%	18,65	18,315	18,68	18,335
15-05-2023	2.742.254	1,87%	18,265	18,215	18,60	18,565
12-05-2023	3.096.859	-2,25%	18,665	18,175	18,665	18,225
11-05-2023	2.882.247	-0,03%	18,66	18,63	18,97	18,645
10-05-2023	4.659.335	3,27%	18,16	18,135	18,69	18,65
09-05-2023	3.501.735	-2,19%	18,45	17,995	18,455	18,06
08-05-2023	2.305.917	-1,10%	18,57	18,145	18,635	18,465
05-05-2023	3.453.785	0,40%	18,68	18,57	19,125	18,67
04-05-2023	1.488.700	0,49%	18,75	17,595	18,925	18,595
03-05-2023	1.611.011	-1,36%	18,92	18,4175	18,97	18,505
02-05-2023	4.196.290	-4,54%	19,59	18,725	19,625	18,735
01-05-2023	3.525.684	0,00%	19,355	19,045	19,90	19,625
28-04-2023	3.525.684	1,58%	19,355	19,045	19,90	19,625
27-04-2023	851.007	1,36%	19,045	18,825	19,38	19,325
26-04-2023	7.119.659	2,77%	19,35	18,885	19,815	19,09
25-04-2023	1.874.726	-0,85%	18,78	18,32	18,78	18,575
24-04-2023	1.994.081	-0,45%	18,91	18,735	19,055	18,735
21-04-2023	2.671.724	0,43%	18,60	18,475	18,89	18,82
20-04-2023	1.393.191	-3,03%	19,36	18,535	19,515	18,74
19-04-2023	3.333.519	-0,28%	19,155	18,865	19,375	19,315
18-04-2023	3.611.202	0,91%	19,30	19,15	19,61	19,37
17-04-2023	3.082.210	0,31%	19,22	18,865	19,345	19,195
14-04-2023	4.897.243	3,13%	18,705	18,70	19,44	19,135
13-04-2023	3.185.453	0,52%	18,53	18,24	18,72	18,555
12-04-2023	5.301.948	1,71%	18,205	18,20	18,98	18,46
11-04-2023	4.801.682	2,46%	17,90	17,63	18,16	18,15
10-04-2023	4.724.819	0,00%	16,805	16,80	17,805	17,715
06-04-2023	4.724.819	5,95%	16,805	16,80	17,805	17,715
05-04-2023	4.570.134	-2,82%	17,08	16,585	17,185	16,72
04-04-2023	5.749.470	0,67%	17,16	17,09	17,715	17,205
03-04-2023	5.450.290	-1,44%	17,505	16,885	17,615	17,09
31-03-2023	6.582.963	-0,17%	17,37	17,01	17,625	17,34
30-03-2023	7.634.466	5,02%	16,885	16,87	17,42	17,37
29-03-2023	11.135.841	5,65%	15,77	15,30	16,81	16,54
28-03-2023	11.264.020	-6,03%	16,925	15,27	16,93	15,655
27-03-2023	5.797.235	-0,15%	16,45	16,41	17,005	16,66
24-03-2023	8.926.516	-4,71%	17,405	16,46	17,48	16,685
23-03-2023	1.641.491	-1,23%	17,71	17,3525	18,015	17,51
22-03-2023	7.727.822	-4,61%	18,19	17,66	18,285	17,71
21-03-2023	5.668.292	-2,32%	19,06	18,505	19,08	18,565
20-03-2023	5.595.577	1,09%	18,725	18,605	19,40	19,005
17-03-2023	14.930.205	-2,24%	19,68	17,94	19,76	18,80
16-03-2023	8.702.622	-4,42%	20,15	18,98	20,26	19,23
15-03-2023	2.028.695	-0,25%	20,10	19,365	20,41	20,09
14-03-2023	6.015.982	-0,20%	20,25	20,13	20,83	20,15
13-03-2023	8.190.301	-1,13%	20,56	19,47	20,66	20,19
10-03-2023	7.743.561	-3,31%	21,00	19,96	21,03	20,42
09-03-2023	8.345.466	-5,12%	22,02	21,04	22,05	21,12
08-03-2023	4.488.446	-0,89%	22,18	21,84	22,34	22,26
07-03-2023	10.145.059	-5,63%	23,60	22,02	24,02	22,46