Covivio REIT (COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	112.701	-0,55%	39,84	39,58	40,08	39,80
06/10/2023	145.634	0,25%	40,14	39,36	40,64	40,02
05/10/2023	126.113	0,45%	39,92	39,80	40,50	39,92
04/10/2023	159.496	-1,54%	40,08	39,74	41,10	39,74
03/10/2023	42.731	-3,62%	41,60	40,52	41,94	40,50
02/10/2023	103.961	-0,19%	42,14	41,90	42,84	42,02
29/09/2023	143.722	2,58%	41,36	41,34	42,36	42,10
28/09/2023	110.514	-0,39%	41,22	40,84	41,46	41,04
27/09/2023	162.937	-1,86%	42,02	40,88	42,02	41,20
26/09/2023	88.331	-1,36%	42,32	41,74	42,42	41,98
25/09/2023	117.008	-0,42%	42,56	42,02	42,74	42,56
22/09/2023	72.746	-1,11%	42,84	42,46	43,22	42,74
21/09/2023	100.114	-1,46%	43,38	43,00	43,82	43,22
20/09/2023	121.574	1,86%	43,44	43,36	44,64	43,86
19/09/2023	95.788	1,27%	42,28	42,28	43,48	43,06
18/09/2023	119.709	-2,25%	43,60	42,36	43,60	42,52
15/09/2023	775.284	-1,63%	44,62	43,46	45,00	43,50
14/09/2023	144.984	1,10%	43,68	43,02	44,34	44,22
13/09/2023	96.104	0,05%	43,52	43,24	44,02	43,74
12/09/2023	59.925	-2,11%	44,80	43,46	44,90	43,72
11/09/2023	90.552	0,59%	44,24	44,24	44,80	44,66
08/09/2023	71.368	-0,09%	44,70	44,24	44,80	44,40
07/09/2023	185.237	0,73%	44,06	43,50	44,44	44,44
06/09/2023	87.256	0,64%	43,74	43,70	44,52	44,12
05/09/2023	93.280	0,32%	43,62	43,28	44,00	43,84
04/09/2023	167.948	-1,27%	44,50	43,46	44,54	43,70
01/09/2023	120.752	-1,78%	44,70	44,02	44,80	44,26
31/08/2023	958.053	3,35%	43,70	43,70	45,70	45,06
30/08/2023	100.393	0,51%	43,34	43,30	44,06	43,60
29/08/2023	141.728	1,17%	43,16	42,82	44,38	43,38
28/08/2023	76.103	2,24%	42,26	41,94	43,12	42,88
25/08/2023	68.347	-0,29%	41,96	41,86	42,46	41,94
24/08/2023	95.996	-0,10%	42,46	41,92	43,24	42,06
23/08/2023	126.526	3,14%	41,02	41,02	42,30	42,10
22/08/2023	82.497	3,03%	39,90	39,76	40,94	40,82
21/08/2023	147.712	-0,45%	39,94	39,56	40,22	39,62
18/08/2023	105.779	-1,83%	40,60	39,64	40,60	39,80
17/08/2023	92.316	-1,98%	41,22	40,54	41,40	40,54
16/08/2023	60.505	-0,34%	41,40	40,98	41,66	41,36
15/08/2023	102.859	-1,71%	42,30	41,42	42,30	41,50
14/08/2023	62.182	-0,19%	42,24	42,12	42,70	42,22
11/08/2023	80.056	-1,49%	42,72	42,20	43,32	42,30
10/08/2023	68.875	1,80%	42,30	42,30	43,06	42,94
09/08/2023	67.800	0,81%	42,20	41,88	42,34	42,18
08/08/2023	77.613	0,67%	41,30	41,10	42,22	41,84
07/08/2023	78.805	-0,76%	41,84	41,34	41,96	41,56
04/08/2023	83.316	0,96%	41,36	41,00	42,18	41,88
03/08/2023	106.425	-0,96%	41,58	41,36	42,10	41,48
02/08/2023	123.532	-2,15%	42,36	41,82	42,74	41,88
01/08/2023	99.461	-2,59%	43,74	42,80	43,74	42,80
31/07/2023	167.905	0,05%	43,74	43,14	44,08	43,94
28/07/2023	100.832	-1,04%	44,44	43,64	44,44	43,92
27/07/2023	106.844	-0,54%	44,82	44,36	45,10	44,38
26/07/2023	94.555	0,32%	44,26	43,90	44,62	44,62
25/07/2023	111.960	-1,55%	45,16	44,48	45,18	44,48
24/07/2023	115.851	0,62%	44,88	44,76	46,06	45,18
21/07/2023	93.762	-1,06%	45,10	44,74	45,28	44,90
20/07/2023	150.486	-1,73%	46,40	45,38	46,64	45,38
19/07/2023	128.446	3,03%	45,10	45,10	46,48	46,18
18/07/2023	87.829	0,40%	44,54	43,88	45,02	44,82
17/07/2023	87.255	-1,28%	45,02	44,64	45,26	44,64
14/07/2023	95.032	-0,70%	45,28	45,10	45,78	45,22
13/07/2023	114.668	-0,26%	45,90	45,52	46,14	45,54
12/07/2023	138.017	2,29%	44,66	44,64	46,30	45,66
11/07/2023	104.937	1,83%	44,20	43,90	44,82	44,64
10/07/2023	96.687	0,05%	43,58	43,22	44,22	43,84
07/07/2023	125.025	0,46%	43,58	43,30	43,90	43,82
06/07/2023	150.129	-4,30%	45,36	43,50	45,42	43,62
05/07/2023	127.321	-0,18%	45,44	45,06	45,82	45,58
04/07/2023	182.171	3,49%	44,00	44,00	46,00	45,66
03/07/2023	137.449	2,18%	43,22	43,00	44,12	44,12
30/06/2023	134.994	-0,32%	43,60	43,10	43,94	43,18
29/06/2023	99.133	-1,81%	43,98	43,20	44,04	43,32
28/06/2023	106.373	1,99%	43,36	43,06	44,18	44,12
27/06/2023	98.593	1,03%	43,44	42,54	43,56	43,26
26/06/2023	90.054	-0,33%	43,00	42,34	43,02	42,82
23/06/2023	84.468	-2,23%	43,68	42,92	43,78	42,96
22/06/2023	142.661	-0,45%	43,80	43,42	44,28	43,94
21/06/2023	110.940	-1,47%	44,70	43,94	44,70	44,14
20/06/2023	105.828	-1,32%	45,14	44,50	45,16	44,80
19/06/2023	107.407	-1,77%	45,80	45,30	46,38	45,40
16/06/2023	422.826	1,49%	45,70	45,38	46,56	46,22
15/06/2023	208.799	-1,51%	45,98	45,42	46,10	45,54
14/06/2023	160.932	0,61%	45,80	45,78	46,78	46,24
13/06/2023	141.831	-1,54%	46,44	45,36	46,48	45,96
12/06/2023	80.161	-0,72%	47,02	46,58	47,24	46,68
09/06/2023	75.402	0,95%	46,74	46,66	47,80	47,02
08/06/2023	94.932	-1,40%	47,24	46,30	47,42	46,58
07/06/2023	105.894	0,21%	46,90	46,56	47,26	47,24
06/06/2023	97.193	1,12%	46,38	46,18	47,14	47,14
05/06/2023	122.119	-0,85%	47,24	46,62	47,68	46,62
02/06/2023	222.702	3,34%	45,60	45,60	47,20	47,02
01/06/2023	131.898	-0,53%	45,92	45,06	45,92	45,50
31/05/2023	26.403	-0,48%	45,20	44,94	45,86	45,76
30/05/2023	107.059	0,40%	45,70	45,36	46,38	45,66
29/05/2023	69.435	-0,35%	46,04	45,20	46,32	45,48
26/05/2023	108.136	-0,83%	46,28	45,56	46,28	45,64
25/05/2023	141.144	-2,58%	47,12	45,90	47,20	46,02
24/05/2023	113.907	-1,67%	47,38	46,76	47,66	47,24
23/05/2023	131.182	1,74%	47,16	46,96	48,20	48,04