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 > >>
11/09/2026	98.602	-0,29%	47,72	47,58	48,14	47,68
10/09/2026	118.674	-0,87%	48,12	47,82	48,52	47,82
09/09/2026	142.160	-1,59%	48,72	48,24	48,88	48,24
08/09/2026	158.858	0,49%	48,78	48,16	49,10	49,02
07/09/2026	118.626	-0,53%	49,68	48,42	49,76	48,78
04/09/2026	62.943	0,57%	48,72	48,60	49,04	49,04
03/09/2026	121.839	1,25%	48,38	48,02	48,76	48,76
02/09/2026	178.098	-1,07%	48,62	47,94	49,24	48,16
01/09/2026	164.043	-2,83%	50,10	48,44	50,10	48,68
31/08/2026	516.886	-0,30%	50,20	49,86	50,50	50,10
28/08/2026	70.781	-0,20%	50,30	50,00	50,60	50,25
27/08/2026	152.078	-1,76%	51,35	49,86	51,35	50,35
26/08/2026	84.579	-1,25%	51,80	51,05	52,05	51,25
25/08/2026	61.437	0,68%	51,50	51,40	51,95	51,90
24/08/2026	120.490	0,00%	51,80	51,20	51,85	51,55
21/08/2026	63.598	0,49%	51,30	51,05	51,80	51,55
20/08/2026	88.127	0,59%	51,25	51,15	51,60	51,30
19/08/2026	84.577	-0,78%	51,30	50,95	51,35	51,00
18/08/2026	84.545	-1,34%	52,30	51,30	52,30	51,40
17/08/2026	80.200	-0,48%	52,40	51,75	52,40	52,10
14/08/2026	70.777	-0,48%	52,70	51,90	52,70	52,35
13/08/2026	99.210	0,10%	52,75	52,45	52,85	52,60
12/08/2026	88.604	0,96%	52,15	51,90	52,55	52,55
11/08/2026	103.206	0,00%	51,90	51,70	52,25	52,05
10/08/2026	56.798	0,00%	52,25	51,80	52,45	52,05
07/08/2026	181.172	-0,10%	52,05	51,60	52,40	52,05
06/08/2026	144.324	-0,29%	52,45	51,90	52,65	52,10
05/08/2026	167.883	-1,51%	53,00	52,10	53,00	52,25
04/08/2026	114.323	-0,66%	53,30	52,90	53,75	53,05
03/08/2026	131.166	0,95%	53,20	53,125	54,40	53,40
31/07/2026	119.068	-2,04%	54,10	52,85	54,35	52,90
30/07/2026	93.141	-0,46%	54,25	53,85	54,95	54,00
29/07/2026	103.464	0,37%	54,15	53,65	54,40	54,25
28/07/2026	133.193	1,50%	53,40	53,40	54,10	54,05
27/07/2026	131.947	0,28%	53,55	53,25	53,90	53,25
24/07/2026	75.315	0,38%	52,70	52,70	53,35	53,10
23/07/2026	132.664	0,19%	52,60	52,35	53,30	52,90
22/07/2026	139.389	0,76%	52,20	51,80	52,95	52,80
21/07/2026	133.219	-0,85%	52,65	51,75	52,75	52,40
20/07/2026	233.931	0,57%	52,20	51,80	53,15	52,85
17/07/2026	182.184	1,55%	51,90	51,80	52,60	52,55
16/07/2026	121.788	0,39%	51,65	51,35	51,80	51,75
15/07/2026	146.202	-0,10%	51,30	51,00	51,60	51,55
14/07/2026	133.583	0,84%	52,95	51,60	53,85	51,60
13/07/2026	75.066	0,09%	53,25	52,85	53,45	53,40
10/07/2026	85.813	0,47%	53,10	53,10	53,75	53,35
09/07/2026	133.387	1,14%	52,80	52,50	53,35	53,10
08/07/2026	183.985	-3,14%	53,90	51,85	53,90	52,50
07/07/2026	127.199	1,21%	54,00	53,80	54,80	54,20
06/07/2026	141.149	-1,20%	54,15	53,55	54,40	53,55
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