BiG | O banco que entende os seus valores.

Covivio REIT (COV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	79.363	-0,64%	54,50	54,15	54,65	54,20
02/07/2026	295.209	3,22%	52,75	52,70	54,65	54,55
01/07/2026	129.676	-1,40%	54,15	52,25	54,20	52,85
30/06/2026	253.166	-2,10%	54,75	53,60	54,80	53,60
29/06/2026	59.062	-0,73%	55,30	54,65	55,30	54,75
26/06/2026	119.027	1,19%	54,60	54,55	55,25	55,15
25/06/2026	165.411	1,30%	53,90	53,90	54,80	54,50
24/06/2026	172.084	1,89%	52,95	52,95	54,10	53,80
23/06/2026	166.112	-0,75%	52,95	52,25	53,30	52,80
22/06/2026	165.518	0,19%	53,30	52,90	53,65	53,20
19/06/2026	524.797	-1,12%	53,70	53,10	53,80	53,10
18/06/2026	128.911	-1,56%	54,40	52,90	54,45	53,70
17/06/2026	138.879	-0,91%	55,05	54,50	55,25	54,55
16/06/2026	88.850	-0,27%	55,15	54,90	55,35	55,05
15/06/2026	102.869	0,27%	56,00	55,05	56,25	55,20
12/06/2026	109.428	1,85%	54,15	54,15	55,45	55,05
11/06/2026	80.832	0,19%	53,90	53,50	54,45	54,05
10/06/2026	99.380	1,60%	53,25	52,90	54,25	53,95
09/06/2026	127.693	-0,09%	53,25	52,90	53,65	53,10
08/06/2026	84.540	-0,56%	53,35	53,00	53,60	53,15
05/06/2026	74.116	-0,28%	53,65	53,10	54,00	53,45
04/06/2026	99.793	0,66%	53,30	53,20	53,65	53,60
03/06/2026	118.717	-1,93%	54,15	53,15	54,20	53,25
02/06/2026	112.454	-1,63%	55,15	54,20	55,60	54,30
01/06/2026	179.181	-0,09%	55,10	54,35	55,55	55,20
29/05/2026	1.396.659	0,91%	55,05	54,85	55,90	55,25
28/05/2026	96.651	0,55%	54,20	53,90	55,00	54,75
27/05/2026	141.837	-0,09%	54,70	54,05	54,90	54,45
26/05/2026	129.378	-0,37%	54,70	54,20	54,75	54,50
25/05/2026	63.927	2,05%	54,10	54,10	54,70	54,70
22/05/2026	97.452	-0,65%	54,05	53,35	54,30	53,60
21/05/2026	138.034	-1,01%	54,35	53,95	54,80	53,95
20/05/2026	67.674	1,58%	53,50	53,20	55,10	54,50
19/05/2026	81.002	-0,19%	53,75	53,65	54,50	53,65
18/05/2026	149.079	1,22%	52,65	52,20	54,00	53,75
15/05/2026	84.833	-2,03%	53,80	52,80	53,80	53,10
14/05/2026	88.571	0,46%	54,55	53,85	54,65	54,20
13/05/2026	125.187	-1,46%	54,85	53,05	54,85	53,95
12/05/2026	143.360	-1,62%	55,30	54,75	56,10	54,75
11/05/2026	87.290	0,45%	55,20	55,10	55,75	55,65
08/05/2026	99.115	-0,72%	55,05	55,05	56,00	55,40
07/05/2026	178.503	-2,28%	57,15	55,65	57,30	55,80
06/05/2026	169.556	2,98%	56,00	55,80	57,55	57,10
05/05/2026	98.170	0,91%	55,05	55,05	55,95	55,45
04/05/2026	99.856	-2,22%	56,40	54,40	56,40	54,95
30/04/2026	126.854	0,54%	55,45	55,30	56,50	56,20
29/04/2026	127.229	-0,80%	56,40	55,65	56,55	55,90
28/04/2026	109.221	-0,53%	56,35	55,95	56,65	56,35
27/04/2026	12.544	-0,18%	56,60	56,35	56,85	56,65
24/04/2026	107.066	-0,53%	56,55	56,20	57,25	56,65
23/04/2026	137.622	-1,04%	57,40	56,75	57,75	56,95
22/04/2026	162.493	0,35%	57,50	57,45	58,45	57,55
21/04/2026	164.799	-1,63%	58,45	57,35	58,80	57,35
20/04/2026	184.700	-3,08%	59,60	58,30	59,80	58,30
17/04/2026	328.015	3,44%	58,40	58,10	60,35	60,15
16/04/2026	153.035	-0,77%	58,40	58,05	59,50	58,15
15/04/2026	147.030	2,00%	57,95	57,95	58,80	58,60
14/04/2026	134.683	1,32%	57,05	56,80	57,75	57,45
13/04/2026	316.568	0,00%	56,25	56,15	56,70	56,70
10/04/2026	164.477	-0,09%	57,35	56,35	57,40	56,70
09/04/2026	182.774	0,18%	57,00	56,30	57,00	56,75
08/04/2026	220.353	5,79%	56,15	55,70	57,20	56,65
07/04/2026	135.303	-0,37%	54,05	53,55	54,85	53,55
02/04/2026	159.036	0,66%	52,95	52,40	54,20	53,75
01/04/2026	266.768	4,20%	52,90	52,30	53,50	53,40
31/03/2026	236.836	1,09%	50,95	50,90	51,65	51,25
30/03/2026	214.317	0,80%	50,30	50,10	50,95	50,70
27/03/2026	203.393	-1,18%	50,70	49,44	50,70	50,30
26/03/2026	168.745	-0,10%	50,20	49,90	51,45	50,90
25/03/2026	186.306	-1,16%	52,00	50,60	52,25	50,95
24/03/2026	201.951	-1,72%	52,70	51,55	52,70	51,55
23/03/2026	179.164	-2,33%	52,80	50,75	53,85	52,45
20/03/2026	2.582.284	-1,29%	54,95	53,70	55,50	53,70
19/03/2026	209.314	-2,51%	55,30	54,40	55,40	54,40
18/03/2026	168.637	-0,62%	56,85	55,75	56,95	55,80
17/03/2026	256.153	0,36%	55,85	55,80	56,85	56,15
16/03/2026	232.200	3,98%	55,50	55,50	57,95	55,95
13/03/2026	184.766	-1,95%	56,50	55,25	56,70	55,25
12/03/2026	118.120	-0,88%	56,65	55,45	56,80	56,35
11/03/2026	112.905	-1,56%	57,45	56,85	57,80	56,85
10/03/2026	166.773	2,85%	57,50	57,20	58,20	57,75
09/03/2026	210.834	-2,69%	56,30	55,70	57,10	56,15
06/03/2026	144.718	0,09%	57,90	57,10	58,30	57,70
05/03/2026	124.863	-1,37%	58,15	57,65	59,25	57,65
04/03/2026	123.737	1,30%	57,55	57,20	58,75	58,45
03/03/2026	197.502	-4,15%	59,20	57,35	59,50	57,70
02/03/2026	162.708	-3,14%	60,65	60,00	61,25	60,20
27/02/2026	667.751	1,30%	61,55	61,40	62,80	62,15
26/02/2026	157.652	-0,24%	61,80	60,50	61,85	61,35
25/02/2026	102.733	0,99%	61,20	60,60	61,50	61,50
24/02/2026	138.076	0,16%	60,70	60,70	61,80	60,90
23/02/2026	105.506	2,44%	59,65	59,50	60,95	60,80
20/02/2026	104.391	1,02%	58,95	58,15	59,40	59,35
19/02/2026	326.637	5,38%	57,40	57,40	60,80	58,75
18/02/2026	121.546	-1,59%	56,65	55,60	57,00	55,75
17/02/2026	150.985	4,04%	54,60	54,60	56,65	56,65
16/02/2026	70.207	0,65%	54,30	54,05	54,70	54,45
13/02/2026	116.093	-0,55%	54,25	53,65	54,25	54,10
12/02/2026	152.720	-0,82%	55,35	53,15	55,35	54,40
11/02/2026	96.613	-0,09%	54,95	54,45	55,80	54,85