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 > >>
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
10/02/2026	87.380	0,37%	54,95	54,40	54,95	54,90
09/02/2026	60.053	0,28%	54,75	54,05	54,90	54,70
06/02/2026	70.757	0,37%	54,40	53,75	54,95	54,55
05/02/2026	100.081	-0,18%	54,45	53,60	54,45	54,35
04/02/2026	152.992	1,49%	53,90	53,80	55,00	54,45
03/02/2026	118.136	0,09%	53,95	53,45	54,15	53,65
02/02/2026	73.823	-0,28%	53,80	53,50	54,15	53,60
30/01/2026	82.523	-0,37%	54,00	53,70	54,05	53,75
29/01/2026	100.865	0,09%	54,00	53,70	54,35	53,95
28/01/2026	118.179	0,84%	53,45	53,40	54,15	53,90
27/01/2026	95.086	0,66%	53,25	52,70	53,45	53,45
26/01/2026	75.125	-0,19%	53,45	52,85	53,50	53,10
23/01/2026	84.281	-0,38%	53,00	52,75	53,40	53,20
22/01/2026	102.830	1,91%	52,85	52,75	53,85	53,40
21/01/2026	113.013	-1,41%	53,00	52,40	53,05	52,40
20/01/2026	120.803	-1,12%	53,45	52,50	53,60	53,15
19/01/2026	87.177	-0,56%	53,50	53,15	53,85	53,75
16/01/2026	157.160	-0,37%	54,10	53,70	54,60	54,05
15/01/2026	122.169	-0,46%	54,70	54,00	54,75	54,25
14/01/2026	76.903	0,18%	54,50	53,75	54,55	54,50
13/01/2026	64.745	0,37%	54,15	54,00	54,65	54,40
12/01/2026	50.883	0,28%	53,95	53,60	54,20	54,20
09/01/2026	112.084	-1,64%	54,80	53,60	54,90	54,05
08/01/2026	126.883	-2,40%	55,80	54,25	55,80	54,95
07/01/2026	117.761	3,49%	54,70	54,55	56,35	56,30
06/01/2026	84.624	-1,63%	55,40	54,15	55,50	54,40
05/01/2026	101.052	-1,16%	55,95	55,15	56,05	55,30
02/01/2026	63.806	-1,24%	56,60	55,75	56,60	55,95
31/12/2025	28.932	0,35%	56,30	56,15	56,65	56,65
30/12/2025	38.760	0,71%	56,00	56,00	56,70	56,45
29/12/2025	52.458	0,99%	55,40	55,40	56,40	56,05
23/12/2025	74.339	-0,54%	56,00	55,50	56,05	55,55
22/12/2025	109.997	1,64%	54,80	54,60	55,85	55,85
19/12/2025	357.813	0,55%	54,65	54,25	54,95	54,95
18/12/2025	190.419	0,83%	54,20	54,20	55,05	54,65
17/12/2025	188.816	-0,82%	54,60	53,75	54,75	54,20
16/12/2025	126.767	0,83%	54,15	54,05	54,85	54,65
15/12/2025	94.704	0,28%	54,10	54,05	54,80	54,20
12/12/2025	86.337	0,37%	53,85	53,45	54,30	54,05
11/12/2025	45.613	0,09%	53,85	53,30	53,95	53,85
10/12/2025	101.908	-0,19%	53,75	53,60	54,00	53,80
09/12/2025	91.913	-0,09%	54,10	53,50	54,20	53,90
08/12/2025	94.290	-0,74%	54,30	53,95	54,60	53,95
05/12/2025	82.497	-1,09%	55,00	54,30	55,00	54,35
04/12/2025	92.513	-0,27%	55,20	54,85	55,60	54,95
03/12/2025	80.742	-0,99%	55,55	54,90	55,60	55,10
02/12/2025	85.993	0,36%	55,40	55,30	55,85	55,65
01/12/2025	70.831	-0,45%	55,40	55,05	55,65	55,45
28/11/2025	56.026	0,09%	55,75	55,40	55,75	55,70
27/11/2025	75.114	0,36%	54,80	54,80	55,95	55,65
26/11/2025	102.617	0,36%	55,15	54,90	55,65	55,45
25/11/2025	141.159	0,55%	55,10	54,85	55,35	55,25
24/11/2025	359.109	0,00%	55,25	54,70	55,50	54,95
21/11/2025	92.543	0,55%	54,30	54,20	55,15	54,95
20/11/2025	63.041	-0,64%	55,45	54,65	55,45	54,65
19/11/2025	82.614	-0,36%	55,35	54,65	55,45	55,00
18/11/2025	106.242	-0,36%	54,90	54,80	55,60	55,20
17/11/2025	62.051	-0,09%	55,60	55,30	55,70	55,40
14/11/2025	117.981	-1,68%	55,95	54,75	55,95	55,45
13/11/2025	63.737	0,27%	56,30	56,20	56,80	56,40
12/11/2025	114.307	1,17%	55,75	55,65	56,65	56,25
11/11/2025	46.977	0,63%	55,35	55,20	55,65	55,60
10/11/2025	48.622	-0,36%	55,70	55,25	55,70	55,25
07/11/2025	78.995	0,64%	55,10	54,95	55,55	55,45
06/11/2025	77.889	0,55%	54,75	54,75	55,15	55,10
05/11/2025	105.889	-0,45%	55,00	54,65	55,25	54,80
04/11/2025	70.982	0,37%	54,55	54,55	55,30	55,05
03/11/2025	120.441	-1,35%	55,55	54,85	55,70	54,85
31/10/2025	107.027	-0,89%	56,15	55,60	56,20	55,60
30/10/2025	77.670	-0,80%	56,40	55,65	56,50	56,10