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
08/07/2025	5.828.700	-0,52%	28,59	28,32	28,70	28,49
07/07/2025	5.812.800	-1,04%	29,01	28,28	29,03	28,64
04/07/2025	6.233.700	-1,19%	29,05	28,81	29,12	28,94
03/07/2025	6.040.100	-0,51%	29,47	29,04	29,59	29,29
02/07/2025	6.138.000	-2,26%	30,19	29,20	30,25	29,44
01/07/2025	6.135.300	0,50%	29,97	29,97	30,38	30,12
30/06/2025	6.159.600	0,10%	29,95	29,95	30,65	29,97
27/06/2025	6.005.100	1,59%	29,52	29,48	30,18	29,94
26/06/2025	6.047.300	0,03%	29,54	29,41	29,72	29,47
25/06/2025	6.116.360	-2,13%	30,10	29,42	30,30	29,46
24/06/2025	6.012.800	-0,13%	30,29	29,75	30,48	30,10
23/06/2025	6.039.400	0,13%	29,95	29,82	30,22	30,14
20/06/2025	6.250.300	1,28%	29,84	29,72	30,52	30,10
19/06/2025	6.799.800	0,13%	29,71	29,58	30,04	29,72
18/06/2025	6.139.100	1,99%	29,12	29,07	29,90	29,68
17/06/2025	6.300.000	1,11%	28,71	28,57	29,23	29,10
16/06/2025	5.872.700	1,77%	28,19	28,08	28,87	28,78
13/06/2025	6.542.500	-0,84%	28,32	28,20	28,75	28,28
12/06/2025	6.313.200	-2,70%	29,26	28,36	29,32	28,52
11/06/2025	6.076.000	-0,03%	29,32	29,25	29,58	29,31
10/06/2025	5.924.400	0,07%	29,30	29,16	29,40	29,32
09/06/2025	5.939.600	0,48%	29,19	29,19	29,58	29,30
06/06/2025	5.912.800	0,24%	29,09	29,09	29,59	29,16
05/06/2025	5.966.500	-0,31%	29,21	29,03	29,80	29,09
04/06/2025	5.840.200	0,31%	29,14	29,02	29,47	29,18
03/06/2025	5.837.100	1,46%	28,66	28,63	29,28	29,09
02/06/2025	6.273.300	-0,38%	28,77	28,29	28,82	28,67
30/05/2025	6.189.600	-0,24%	28,85	28,72	29,36	28,78
29/05/2025	6.398.400	-2,50%	28,44	27,89	28,95	28,85
28/05/2025	5.678.700	0,03%	29,53	29,45	30,02	29,59
27/05/2025	6.095.000	0,85%	29,38	29,32	29,75	29,58
26/05/2025	6.098.600	1,42%	29,15	28,93	29,41	29,33
23/05/2025	6.404.500	0,70%	28,85	28,58	29,44	28,92
22/05/2025	7.336.900	-0,24%	28,63	28,37	28,86	28,72
21/05/2025	7.077.100	-1,91%	29,35	28,73	29,43	28,79
20/05/2025	7.117.200	1,24%	29,05	29,04	29,54	29,35
19/05/2025	7.068.600	0,14%	28,78	28,48	29,14	28,99
16/05/2025	6.526.300	1,54%	28,53	28,53	29,15	28,95
15/05/2025	7.001.300	1,97%	27,84	27,76	28,59	28,51
14/05/2025	7.246.000	-0,89%	28,26	27,90	28,56	27,96
13/05/2025	7.382.200	-3,42%	28,55	27,94	28,58	28,21
12/05/2025	7.319.500	-2,76%	30,11	28,74	30,11	29,21
09/05/2025	6.687.900	0,84%	29,85	29,67	30,16	30,04
08/05/2025	6.844.900	-1,42%	30,36	29,78	30,38	29,79
07/05/2025	7.180.600	1,51%	29,82	29,25	30,51	30,22
06/05/2025	7.244.900	0,78%	29,56	29,42	29,78	29,77
05/05/2025	7.171.600	0,92%	29,32	29,27	29,67	29,54
02/05/2025	7.283.600	0,52%	29,24	29,04	29,60	29,27
30/04/2025	7.204.800	1,82%	28,57	28,53	29,19	29,12
29/04/2025	7.309.900	0,92%	28,34	28,34	28,96	28,60
28/04/2025	7.459.500	-1,73%	28,92	28,18	28,97	28,34
25/04/2025	7.296.400	0,17%	28,90	28,69	29,07	28,84
24/04/2025	7.359.400	2,09%	28,21	28,18	29,11	28,79
23/04/2025	7.515.000	-2,25%	28,94	28,12	29,11	28,20
22/04/2025	7.213.500	1,76%	28,15	28,12	29,12	28,85
17/04/2025	7.549.600	1,36%	28,19	27,94	28,48	28,35
16/04/2025	7.689.400	-0,64%	28,07	27,91	28,45	27,97
15/04/2025	7.768.600	3,91%	27,18	27,18	28,21	28,15
14/04/2025	7.822.500	0,78%	27,14	26,77	27,39	27,09
11/04/2025	8.347.200	6,58%	25,34	25,33	27,01	26,88
10/04/2025	8.496.200	-1,06%	25,59	24,97	25,82	25,22
09/04/2025	8.879.700	1,59%	24,93	24,13	26,04	25,49
08/04/2025	8.555.700	-3,02%	26,07	25,04	26,12	25,09
07/04/2025	8.499.300	-0,58%	25,29	24,83	27,08	25,87
04/04/2025	8.174.300	-1,74%	26,56	26,02	27,46	26,02
03/04/2025	8.138.100	6,73%	24,50	24,47	26,65	26,48
02/04/2025	8.088.100	-1,70%	25,23	24,75	25,23	24,81
01/04/2025	7.699.400	1,08%	24,94	24,88	25,28	25,24
31/03/2025	7.976.100	-0,12%	25,16	24,72	25,26	24,97
28/03/2025	8.287.900	1,63%	24,52	24,52	25,16	25,00
27/03/2025	8.210.100	1,07%	24,25	24,24	24,88	24,60
26/03/2025	8.380.100	0,41%	24,23	24,04	24,62	24,34
25/03/2025	7.523.100	-1,14%	24,49	24,16	24,67	24,24
24/03/2025	8.301.600	-3,46%	25,53	24,49	25,53	24,52
21/03/2025	1.424.000	%	25,51	25,37	25,54	25,40