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 > >>
28/07/2025	149.340	0,09%	56,70	55,90	57,10	55,95
25/07/2025	164.236	1,27%	55,25	54,75	55,95	55,90
24/07/2025	73.791	0,18%	55,30	54,60	55,40	55,20
23/07/2025	225.767	1,57%	55,00	54,85	55,60	55,10
22/07/2025	94.023	0,93%	53,85	53,85	54,75	54,25
21/07/2025	168.440	3,87%	53,05	51,95	54,80	53,75
18/07/2025	81.214	0,98%	51,50	51,40	52,00	51,75
17/07/2025	67.099	-0,20%	51,40	51,05	51,45	51,25
16/07/2025	90.881	-0,29%	51,40	50,95	51,40	51,35
15/07/2025	75.294	-0,10%	52,05	51,45	52,30	51,50
14/07/2025	66.904	0,39%	50,95	50,95	51,55	51,55
11/07/2025	82.596	-0,77%	51,50	50,85	51,75	51,35
10/07/2025	98.593	-1,24%	52,60	51,60	52,60	51,75
09/07/2025	66.350	1,26%	52,05	51,85	52,55	52,40
08/07/2025	122.364	-1,24%	52,40	51,55	52,40	51,75
07/07/2025	90.313	-0,10%	52,50	52,15	52,75	52,40
04/07/2025	70.824	-0,76%	52,55	52,05	52,60	52,45
03/07/2025	47.997	0,48%	52,75	52,55	53,10	52,85
02/07/2025	72.736	-1,87%	53,70	52,25	53,70	52,60
01/07/2025	129.620	0,09%	53,55	52,70	53,80	53,60
30/06/2025	224.720	2,29%	52,45	52,45	53,75	53,55
27/06/2025	99.991	0,77%	52,25	51,80	52,50	52,35
26/06/2025	69.814	0,48%	51,90	51,75	52,40	51,95
25/06/2025	108.787	-0,29%	51,95	51,30	52,10	51,70
24/06/2025	197.250	0,88%	51,80	51,45	52,55	51,85
23/06/2025	69.147	0,00%	51,00	50,95	51,60	51,40
20/06/2025	213.809	1,08%	51,20	51,10	51,70	51,40
19/06/2025	85.507	-1,17%	51,10	50,50	51,30	50,85
18/06/2025	120.796	-0,19%	51,45	50,90	51,65	51,45
17/06/2025	134.330	0,88%	50,80	50,40	51,70	51,55
16/06/2025	89.822	0,10%	51,15	50,80	51,25	51,10
13/06/2025	71.122	-0,68%	51,10	50,85	51,25	51,05
12/06/2025	63.125	-0,87%	51,70	51,15	51,75	51,40
11/06/2025	103.393	-0,38%	52,00	51,55	52,20	51,85
10/06/2025	73.959	0,87%	51,75	51,55	52,40	52,05
09/06/2025	32.988	0,49%	51,40	51,35	51,90	51,60
06/06/2025	56.963	0,29%	51,35	51,00	51,55	51,35
05/06/2025	124.018	-0,20%	51,30	50,80	51,80	51,20
04/06/2025	74.851	-0,77%	51,80	51,05	51,80	51,30
03/06/2025	113.216	-0,39%	52,10	51,70	52,50	51,70
02/06/2025	158.873	-1,71%	52,55	51,05	52,75	51,90
30/05/2025	592.234	0,48%	52,60	52,60	53,50	52,80
29/05/2025	57.047	0,19%	52,40	52,10	52,70	52,55
28/05/2025	113.061	1,85%	51,60	51,60	52,60	52,45
27/05/2025	161.074	1,38%	50,95	50,60	51,85	51,50
26/05/2025	85.448	1,97%	50,40	50,40	51,20	50,80
23/05/2025	99.998	-0,08%	49,98	49,18	50,30	49,82
22/05/2025	99.394	-0,48%	50,00	49,46	50,00	49,86
21/05/2025	130.860	-0,20%	50,15	49,92	50,40	50,10
20/05/2025	122.672	-0,79%	50,65	49,66	50,75	50,20
19/05/2025	93.128	0,20%	50,40	49,80	50,60	50,60
16/05/2025	114.186	1,08%	50,05	49,88	50,50	50,50
15/05/2025	94.805	1,63%	49,04	48,78	49,96	49,96
14/05/2025	107.068	0,49%	48,84	48,80	49,48	49,16
13/05/2025	190.489	-0,25%	48,80	48,48	49,06	48,92
12/05/2025	95.276	-0,20%	49,44	48,22	49,44	49,04
09/05/2025	116.931	-0,24%	49,32	48,88	49,50	49,14
08/05/2025	96.245	-1,44%	49,92	49,14	50,10	49,26
07/05/2025	103.479	-0,44%	50,10	49,50	50,35	49,98
06/05/2025	128.157	-0,10%	50,15	49,70	50,45	50,20
05/05/2025	84.884	1,27%	49,62	49,60	50,25	50,25
02/05/2025	142.384	0,65%	49,54	49,20	49,90	49,62
30/04/2025	257.558	2,28%	48,50	48,40	49,38	49,30
29/04/2025	124.143	0,00%	52,00	48,20	52,25	48,20
28/04/2025	108.658	1,37%	51,25	51,00	51,70	51,70
25/04/2025	85.661	0,20%	51,00	50,65	51,35	51,00
24/04/2025	104.174	-0,20%	51,10	50,75	51,55	50,90
23/04/2025	159.510	-0,10%	51,30	50,70	51,65	51,00
22/04/2025	170.304	0,39%	50,90	50,55	51,45	51,05
17/04/2025	149.385	2,48%	49,54	48,98	50,95	50,85
16/04/2025	100.355	-0,56%	49,66	49,44	49,92	49,62
15/04/2025	170.865	3,83%	48,34	48,34	49,92	49,90
14/04/2025	117.529	1,48%	48,24	47,62	48,52	48,06
11/04/2025	172.138	1,89%	46,70	45,64	47,88	47,36
10/04/2025	159.629	5,45%	47,38	46,36	47,88	46,48
09/04/2025	179.230	-5,85%	45,60	43,40	45,78	44,08
08/04/2025	149.855	2,23%	46,58	45,72	47,36	46,82
07/04/2025	322.832	-4,86%	46,34	45,30	48,24	45,80
04/04/2025	193.608	-7,16%	51,65	47,90	51,70	48,14
03/04/2025	171.152	0,29%	51,75	51,55	52,85	51,85
02/04/2025	153.908	-0,86%	51,90	51,25	52,25	51,70
01/04/2025	114.924	0,68%	51,95	51,45	52,40	52,15
31/03/2025	158.277	-0,39%	51,85	51,00	51,90	51,80
28/03/2025	71.605	1,86%	51,40	51,40	52,10	52,00
27/03/2025	109.304	-0,10%	50,70	50,55	51,55	51,05
26/03/2025	99.292	-0,29%	51,10	50,05	51,65	51,10
25/03/2025	144.463	0,99%	50,85	50,60	51,70	51,25
24/03/2025	83.307	-1,55%	51,70	50,45	52,00	50,75
21/03/2025	231.638	0,49%	51,15	51,05	51,75	51,55
20/03/2025	89.883	0,79%	51,00	50,95	51,35	51,30
19/03/2025	116.560	-0,59%	51,20	50,75	51,55	50,90
18/03/2025	115.461	-0,20%	51,45	51,15	51,65	51,20
17/03/2025	98.436	2,09%	50,30	50,20	51,35	51,30
14/03/2025	86.883	1,56%	49,46	49,28	50,35	50,25
13/03/2025	156.549	-2,12%	50,45	49,08	50,55	49,48
12/03/2025	119.097	0,70%	50,20	50,20	51,50	50,55
11/03/2025	146.816	-1,47%	51,10	50,20	51,50	50,20
10/03/2025	139.939	1,98%	50,15	50,10	51,55	50,95
07/03/2025	148.378	2,42%	48,72	48,50	50,30	49,96
06/03/2025	287.794	-4,17%	51,25	48,08	51,35	48,78