Covivio REIT (COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	233.196	-1,41%	42,60	40,86	42,76	41,88
27-02-2024	97.523	1,05%	42,04	42,00	42,84	42,48
26-02-2024	129.954	-1,78%	42,50	42,04	42,70	42,04
23-02-2024	180.482	0,71%	42,50	42,06	42,96	42,80
22-02-2024	201.220	1,14%	42,28	42,10	43,34	42,50
21-02-2024	144.753	1,40%	41,64	41,06	42,08	42,02
20-02-2024	150.570	-0,72%	41,46	41,32	41,86	41,44
19-02-2024	121.000	0,43%	41,40	41,40	42,22	41,74
16-02-2024	265.890	-0,10%	41,90	40,98	42,18	41,56
15-02-2024	189.025	0,78%	41,46	40,66	41,90	41,60
14-02-2024	113.385	0,29%	41,00	40,96	41,86	41,28
13-02-2024	148.254	-3,74%	42,66	41,04	42,80	41,16
12-02-2024	95.704	2,69%	42,08	42,08	42,96	42,76
09-02-2024	211.408	-2,76%	42,84	41,42	43,14	41,64
08-02-2024	126.318	-0,09%	42,90	42,70	43,38	42,82
07-02-2024	183.566	-0,97%	43,24	42,76	43,64	42,86
06-02-2024	168.676	0,09%	43,48	42,94	43,68	43,28
05-02-2024	115.056	-1,37%	43,80	43,20	44,24	43,24
02-02-2024	153.481	0,87%	43,92	43,56	44,70	43,84
01-02-2024	170.373	-3,76%	44,42	43,40	44,56	43,46
31-01-2024	163.916	1,17%	44,96	44,58	45,32	45,16
30-01-2024	87.628	-1,98%	45,74	44,30	45,84	44,64
29-01-2024	87.359	-0,18%	45,50	44,58	45,54	45,54
26-01-2024	116.071	0,84%	45,74	44,98	45,80	45,62
25-01-2024	146.617	-1,82%	45,78	44,64	45,80	45,24
24-01-2024	87.560	2,08%	45,52	45,42	46,40	46,08
23-01-2024	105.537	-0,57%	45,58	45,12	45,82	45,14
22-01-2024	86.070	0,84%	45,46	45,00	46,10	45,40
19-01-2024	67.729	-0,75%	45,38	44,72	45,78	45,02
18-01-2024	115.107	0,76%	45,64	45,14	46,00	45,36
17-01-2024	109.915	-2,89%	45,68	44,44	45,84	45,02
16-01-2024	93.296	0,87%	46,24	46,00	46,76	46,36
15-01-2024	68.970	-0,61%	46,10	45,80	46,76	45,96
12-01-2024	136.289	1,09%	46,08	45,70	46,72	46,24
11-01-2024	158.166	-1,25%	46,56	45,54	46,76	45,74
10-01-2024	141.801	-1,57%	46,66	46,32	47,58	46,32
09-01-2024	105.406	-1,13%	47,60	46,86	47,66	47,06
08-01-2024	86.901	-0,59%	47,98	46,74	48,32	47,60
05-01-2024	66.891	-0,50%	47,88	47,22	48,12	47,88
04-01-2024	99.927	1,09%	47,50	47,50	48,42	48,12
03-01-2024	113.954	-1,53%	48,38	47,50	48,88	47,60
02-01-2024	106.076	-0,70%	48,66	47,84	48,78	48,34
29-12-2023	86.525	-1,62%	49,56	48,42	49,60	48,68
28-12-2023	117.175	0,04%	49,44	49,04	49,78	49,48
27-12-2023	149.639	2,02%	48,54	48,54	49,56	49,46
26-12-2023	62.633	-0,04%	48,40	48,14	48,70	48,48
22-12-2023	62.633	-0,04%	48,40	48,14	48,70	48,48
21-12-2023	101.768	-0,74%	48,44	48,20	48,74	48,50
20-12-2023	153.239	1,88%	48,16	47,92	49,00	48,86
19-12-2023	126.458	-0,08%	48,00	47,70	48,56	47,96
18-12-2023	120.077	-0,42%	47,10	47,00	48,52	48,00
15-12-2023	506.414	-1,43%	49,00	48,20	49,08	48,20
14-12-2023	319.316	5,34%	48,00	48,00	50,05	48,90
13-12-2023	128.663	1,09%	46,00	45,76	46,64	46,42
12-12-2023	171.440	-1,84%	47,12	45,86	47,26	45,92
11-12-2023	151.001	0,34%	46,72	46,20	46,84	46,78
08-12-2023	155.392	-1,69%	47,38	46,40	47,68	46,62
07-12-2023	181.688	-1,29%	47,42	46,86	47,90	47,42
06-12-2023	249.774	2,17%	47,12	46,56	48,08	48,04
05-12-2023	263.515	1,51%	46,08	45,96	47,68	47,02
04-12-2023	146.233	1,00%	45,90	45,74	46,60	46,32
01-12-2023	110.405	2,32%	44,80	44,56	45,90	45,86
30-11-2023	591.080	1,04%	44,30	44,00	45,08	44,82
29-11-2023	118.879	1,65%	43,70	43,70	44,94	44,36
28-11-2023	103.711	-1,49%	44,12	43,20	44,26	43,64
27-11-2023	50.523	1,10%	43,78	43,68	44,44	44,30
24-11-2023	56.015	0,00%	43,82	43,56	44,18	43,82
23-11-2023	40.192	-0,32%	44,06	43,64	44,26	43,82
22-11-2023	92.916	2,04%	42,82	42,82	43,98	43,96
21-11-2023	125.047	-3,97%	44,90	43,08	45,02	43,08
20-11-2023	128.081	0,81%	44,40	44,20	44,86	44,86
17-11-2023	163.363	2,63%	43,52	43,52	44,74	44,50
16-11-2023	88.818	-1,95%	44,22	43,36	44,76	43,36
15-11-2023	171.005	-1,73%	45,00	43,90	45,46	44,22
14-11-2023	178.866	6,84%	42,04	41,92	45,14	45,00
13-11-2023	79.917	-0,61%	42,60	41,90	42,64	42,12
10-11-2023	100.586	-1,81%	42,52	41,94	42,60	42,38
09-11-2023	99.133	0,84%	42,60	42,44	43,46	43,16
08-11-2023	112.417	0,52%	42,40	42,00	43,14	42,80
07-11-2023	156.306	-0,47%	42,54	42,30	43,04	42,58
06-11-2023	129.608	-3,91%	44,46	42,66	44,84	42,78
03-11-2023	163.519	3,68%	43,32	43,10	44,52	44,52
02-11-2023	171.167	4,94%	41,28	41,28	43,88	42,94
01-11-2023	144.674	1,29%	40,42	40,04	40,94	40,92
31-10-2023	209.897	4,23%	38,84	38,84	40,46	40,40
30-10-2023	117.488	1,79%	37,96	37,96	39,18	38,76
27-10-2023	109.426	1,66%	37,50	37,50	38,60	38,08
26-10-2023	96.037	0,59%	37,00	36,76	37,68	37,46
25-10-2023	114.230	-0,11%	37,22	36,90	37,44	37,24
24-10-2023	111.733	0,76%	37,04	37,04	37,62	37,28
23-10-2023	145.685	-2,43%	37,80	36,26	38,02	37,00
20-10-2023	131.939	-0,11%	37,58	37,20	38,32	37,92
19-10-2023	95.498	-1,20%	38,44	37,78	38,88	37,96
18-10-2023	128.137	-3,13%	39,90	38,42	39,90	38,42
17-10-2023	93.492	-0,30%	39,60	39,52	40,14	39,66
16-10-2023	126.626	0,10%	39,74	39,70	40,50	39,78
13-10-2023	85.046	-1,93%	40,48	39,66	40,60	39,74
12-10-2023	62.745	-1,17%	41,34	40,46	41,66	40,52
11-10-2023	115.930	0,99%	40,32	40,22	41,12	41,00
10-10-2023	114.594	2,01%	40,08	40,08	41,12	40,60