Covivio REIT (COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-0,88%	51,00	50,30	51,00	50,60
21/11/2024	66.577	-0,88%	51,00	50,30	51,00	50,60
20/11/2024	62.667	-0,58%	51,40	50,80	51,85	51,05
19/11/2024	169.641	-0,10%	51,50	50,85	51,90	51,35
18/11/2024	74.394	-2,19%	52,60	51,25	52,60	51,40
15/11/2024	80.698	0,38%	52,30	52,25	52,85	52,55
14/11/2024	117.760	2,55%	51,20	51,15	52,45	52,35
13/11/2024	122.772	-0,87%	51,00	50,75	51,75	51,05
12/11/2024	123.164	-2,09%	52,10	51,20	52,25	51,50
11/11/2024	57.274	-0,66%	53,15	52,50	53,15	52,60
08/11/2024	85.181	1,53%	52,35	52,35	53,00	52,95
07/11/2024	103.973	0,29%	52,35	51,75	52,50	52,15
06/11/2024	207.611	-0,67%	52,60	51,30	53,25	52,00
05/11/2024	79.144	0,58%	51,85	51,75	52,60	52,35
04/11/2024	75.652	-1,51%	52,35	52,05	52,80	52,05
01/11/2024	109.835	1,05%	52,25	52,25	53,05	52,85
31/10/2024	129.644	-1,41%	52,80	52,10	52,90	52,30
30/10/2024	76.490	-0,47%	53,05	52,70	53,85	53,05
29/10/2024	83.494	-2,02%	54,65	53,15	54,65	53,30
28/10/2024	100.216	1,30%	53,70	53,70	54,40	54,40
25/10/2024	56.515	0,00%	53,55	53,55	54,10	53,70
24/10/2024	84.496	0,09%	53,85	53,70	54,40	53,70
23/10/2024	109.623	1,80%	52,80	52,80	54,25	53,65
22/10/2024	146.185	-0,75%	52,80	52,20	53,40	52,70
21/10/2024	90.444	-2,75%	54,55	53,10	54,65	53,10
18/10/2024	129.992	-1,00%	54,95	53,95	55,00	54,60
17/10/2024	101.471	-2,30%	56,50	54,85	56,50	55,15
16/10/2024	94.419	2,54%	56,50	55,50	56,85	56,45
15/10/2024	58.355	0,82%	54,70	54,55	55,25	55,05
14/10/2024	45.600	-0,37%	54,80	54,35	54,80	54,60
11/10/2024	61.896	1,01%	54,30	54,25	55,05	54,80
10/10/2024	51.963	-1,90%	55,35	54,05	55,40	54,25
09/10/2024	68.352	1,19%	54,80	54,75	55,35	55,30
08/10/2024	85.387	-0,46%	54,80	54,35	55,25	54,65
07/10/2024	102.392	-1,61%	55,85	54,90	55,85	54,90
04/10/2024	139.925	3,33%	55,90	55,30	56,50	55,80
03/10/2024	43.858	-0,55%	54,30	53,80	54,85	54,00
02/10/2024	94.977	-1,45%	54,95	53,80	54,95	54,30
01/10/2024	135.314	1,01%	54,75	54,35	55,30	55,10
30/09/2024	242.756	-1,80%	55,30	53,85	55,30	54,55
27/09/2024	115.020	-1,07%	55,85	55,20	56,05	55,55
26/09/2024	130.412	1,26%	56,20	55,60	56,60	56,15
25/09/2024	75.770	0,27%	55,00	55,00	55,85	55,45
24/09/2024	78.273	-0,90%	56,10	54,90	56,10	55,30
23/09/2024	86.308	0,54%	55,35	55,05	55,90	55,80
20/09/2024	391.788	-0,80%	55,85	55,50	56,15	55,50
19/09/2024	108.916	1,27%	55,90	55,40	56,20	55,95
18/09/2024	92.188	0,64%	54,75	54,45	55,35	55,25
17/09/2024	111.319	0,09%	55,20	54,70	55,45	54,90
16/09/2024	55.923	0,18%	54,55	54,45	55,10	54,85
13/09/2024	137.135	0,64%	54,70	54,55	55,55	54,75
12/09/2024	106.969	0,74%	54,60	53,70	54,60	54,40
11/09/2024	110.379	0,19%	54,10	53,40	54,35	54,00
10/09/2024	111.604	0,37%	53,50	53,20	54,30	53,90
09/09/2024	89.890	-0,09%	53,80	53,05	54,15	53,70
06/09/2024	130.303	1,03%	53,25	52,85	53,85	53,75
05/09/2024	89.185	1,92%	52,35	52,30	54,05	53,20
04/09/2024	112.760	1,26%	50,85	50,70	52,55	52,20
03/09/2024	85.745	-0,67%	51,85	51,10	52,00	51,55
02/09/2024	95.083	2,98%	50,55	50,55	52,10	51,90
30/08/2024	781.770	0,30%	50,35	50,35	51,80	50,40
29/08/2024	99.299	-2,05%	51,50	49,84	51,65	50,25
28/08/2024	87.470	0,39%	50,70	50,70	51,30	51,30
27/08/2024	55.643	-1,07%	51,65	51,10	51,80	51,10
26/08/2024	87.197	1,47%	51,25	51,00	51,75	51,65
23/08/2024	84.907	2,09%	49,96	49,96	50,90	50,90
22/08/2024	67.984	0,97%	49,40	49,40	50,40	49,86
21/08/2024	82.553	0,73%	48,90	48,90	49,88	49,38
20/08/2024	114.058	-0,04%	49,14	48,62	49,70	49,02
19/08/2024	49.625	0,53%	48,70	48,70	49,36	49,04
16/08/2024	76.851	-0,29%	48,92	48,56	49,12	48,78
15/08/2024	48.655	-0,04%	49,14	48,64	49,20	48,92
14/08/2024	77.488	1,20%	48,68	48,42	48,96	48,94
13/08/2024	83.782	1,73%	47,88	47,62	48,36	48,36
12/08/2024	50.929	-0,50%	48,12	47,54	48,34	47,54
09/08/2024	45.911	1,96%	47,08	47,08	48,52	47,78
08/08/2024	108.437	-1,31%	47,22	46,60	47,26	46,86
07/08/2024	101.768	1,15%	47,30	47,00	48,08	47,48
06/08/2024	74.672	0,95%	46,48	45,88	47,18	46,94
05/08/2024	139.934	-4,44%	47,68	45,54	48,30	46,50
02/08/2024	236.639	0,37%	48,26	47,68	49,02	48,66
01/08/2024	130.661	1,55%	47,50	47,42	49,20	48,48
31/07/2024	176.266	0,93%	47,98	47,74	48,62	47,74
30/07/2024	104.682	1,16%	46,80	46,76	47,52	47,30
29/07/2024	63.911	0,82%	46,70	46,40	47,28	46,76
26/07/2024	71.210	-0,13%	46,60	46,10	46,84	46,38
25/07/2024	61.877	0,78%	45,62	45,46	46,44	46,44
24/07/2024	44.046	-0,26%	45,74	45,34	46,42	46,08
23/07/2024	91.085	-0,22%	46,20	45,94	47,28	46,20
22/07/2024	123.376	1,14%	46,50	45,20	46,90	46,30
19/07/2024	78.660	-0,87%	45,70	45,32	45,78	45,78
18/07/2024	63.674	0,44%	46,30	45,78	46,30	46,18
17/07/2024	47.108	-0,69%	46,30	45,70	46,36	45,98
16/07/2024	103.735	-0,04%	46,22	45,88	46,68	46,30
15/07/2024	72.036	1,05%	45,66	45,46	46,32	46,32
12/07/2024	63.669	-0,22%	46,26	45,62	46,26	45,84
11/07/2024	77.097	1,55%	45,50	45,02	46,46	45,94
10/07/2024	54.028	1,75%	44,78	44,64	45,80	45,24
09/07/2024	96.468	-1,55%	44,94	44,26	45,38	44,46
08/07/2024	86.799	-2,55%	45,90	45,16	46,72	45,16