Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
06/03/2023	3.541.345	3,75%	23,13	22,90	23,88	23,80
03/03/2023	2.940.046	2,05%	22,62	22,62	23,00	22,94
02/03/2023	3.770.488	0,49%	22,02	21,87	22,65	22,48
01/03/2023	6.075.709	-6,21%	23,80	22,28	23,82	22,37
28/02/2023	4.340.055	-0,67%	23,87	23,51	24,01	23,85
27/02/2023	2.250.039	0,88%	23,81	23,80	24,24	24,01
24/02/2023	6.240.901	-5,03%	25,25	23,80	25,25	23,80
23/02/2023	1.817.623	1,66%	24,70	24,61	25,28	25,06
22/02/2023	2.337.322	-1,20%	24,82	24,37	24,83	24,65
21/02/2023	1.985.417	-2,00%	25,40	24,87	25,45	24,95
20/02/2023	1.019.590	0,00%	25,65	25,41	25,75	25,46
17/02/2023	2.704.982	0,71%	24,85	24,71	25,63	25,46
16/02/2023	989.903	-1,98%	26,05	24,74	26,09	25,29
15/02/2023	2.469.568	-0,58%	25,94	25,51	25,96	25,76
14/02/2023	2.855.457	-0,73%	26,30	25,76	26,62	25,91
13/02/2023	1.788.139	0,12%	26,12	25,67	26,13	26,10
10/02/2023	2.364.755	-2,51%	26,49	25,87	26,82	26,07
09/02/2023	611.165	1,52%	26,62	26,39	26,88	26,72
08/02/2023	813.988	0,46%	26,59	26,285	26,90	26,32
07/02/2023	1.952.640	-1,83%	26,85	25,98	26,85	26,28
06/02/2023	2.200.930	-2,30%	27,18	26,40	27,41	26,77
03/02/2023	3.406.699	-2,80%	27,90	27,22	27,92	27,40
02/02/2023	4.886.539	8,59%	26,44	26,42	28,38	28,19
01/02/2023	1.929.977	0,35%	25,96	25,82	26,38	25,96
31/01/2023	2.562.163	0,31%	25,66	25,43	26,12	25,87
30/01/2023	2.273.345	-1,87%	26,29	25,44	26,32	25,79
27/01/2023	1.841.174	0,69%	26,35	26,13	26,52	26,28
26/01/2023	2.450.945	-1,51%	26,75	26,03	26,82	26,10
25/01/2023	1.806.783	-0,64%	26,52	26,21	26,78	26,50
24/01/2023	1.793.014	-0,30%	27,04	26,44	27,20	26,67
23/01/2023	1.643.404	2,92%	26,14	26,11	26,82	26,75
20/01/2023	2.823.538	-0,61%	26,41	25,79	26,63	25,99
19/01/2023	2.629.617	-3,43%	26,89	26,09	27,17	26,15
18/01/2023	3.404.799	-2,31%	27,50	26,82	27,57	27,08
17/01/2023	3.266.795	-1,14%	28,21	27,20	28,72	27,72
16/01/2023	1.985.183	3,66%	27,25	27,07	28,18	28,04
13/01/2023	2.398.044	-0,19%	27,41	26,91	27,56	27,05
12/01/2023	4.339.382	0,89%	27,02	26,40	27,58	27,10
11/01/2023	4.655.518	6,55%	25,44	25,42	26,95	26,86
10/01/2023	2.220.179	-0,59%	25,22	25,01	25,46	25,21
09/01/2023	3.214.970	3,64%	24,62	24,10	25,40	25,36
06/01/2023	1.914.301	1,37%	24,26	23,84	24,57	24,47
05/01/2023	1.752.083	-1,75%	24,56	24,11	24,83	24,14
04/01/2023	2.968.294	5,41%	23,56	23,27	24,71	24,57
03/01/2023	2.411.358	1,79%	23,02	22,80	23,69	23,31
02/01/2023	1.551.596	4,00%	22,37	22,34	22,96	22,90
30/12/2022	1.225.947	-1,78%	22,15	21,89	22,34	22,02
29/12/2022	1.629.955	1,86%	22,05	21,78	22,44	22,42
28/12/2022	1.466.287	0,69%	21,89	21,69	22,23	22,01
27/12/2022	1.069.530	0,14%	21,90	21,62	22,09	21,86
23/12/2022	1.421.646	0,65%	21,74	21,52	21,97	21,83
22/12/2022	1.609.893	-0,41%	21,50	21,46	22,02	21,69
21/12/2022	2.402.570	4,31%	21,12	21,12	21,84	21,78
20/12/2022	2.106.647	-2,79%	21,12	20,61	21,18	20,88
19/12/2022	2.789.557	-0,09%	21,50	21,27	21,70	21,48
16/12/2022	18.761.109	-8,24%	23,40	21,11	23,44	21,50
15/12/2022	5.275.114	-3,82%	24,14	23,36	24,31	23,43
14/12/2022	2.380.236	1,37%	23,95	23,58	24,54	24,36
13/12/2022	3.243.988	5,07%	22,95	22,67	24,61	24,03
12/12/2022	1.963.516	-2,14%	23,10	22,66	23,21	22,87
09/12/2022	2.002.704	-0,34%	23,44	23,16	23,80	23,37
08/12/2022	2.464.393	0,82%	23,34	22,82	23,78	23,45
07/12/2022	2.803.915	-0,51%	23,28	22,91	23,42	23,26
06/12/2022	2.164.576	-1,35%	23,40	23,22	24,04	23,38