Covivio REIT (COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	98.730	-0,04%	47,10	46,74	47,38	47,22
19/05/2023	108.519	0,26%	47,12	46,70	47,56	47,24
18/05/2023	103.773	-1,17%	48,74	47,02	49,02	47,12
17/05/2023	109.278	-0,58%	47,70	47,12	47,84	47,68
16/05/2023	99.420	-0,50%	48,08	47,92	48,86	47,96
15/05/2023	158.297	1,43%	47,60	47,28	48,20	48,20
12/05/2023	107.185	-2,62%	48,70	47,52	48,82	47,52
11/05/2023	110.985	0,21%	48,70	48,32	49,12	48,80
10/05/2023	233.541	0,79%	48,38	47,42	48,82	48,70
09/05/2023	172.297	-3,84%	50,10	48,14	50,10	48,32
08/05/2023	67.466	-0,59%	50,75	50,00	50,80	50,25
05/05/2023	119.447	0,90%	50,40	50,35	51,05	50,55
04/05/2023	202.521	-1,09%	50,70	49,38	50,75	50,10
03/05/2023	132.313	1,00%	50,35	50,05	50,75	50,65
02/05/2023	169.293	-2,62%	51,00	49,96	51,20	50,15
01/05/2023	184.829	1,38%	51,10	50,50	51,80	51,50
28/04/2023	184.829	1,38%	51,10	50,50	51,80	51,50
27/04/2023	124.037	0,99%	50,30	49,92	51,00	50,80
26/04/2023	250.959	1,41%	49,72	49,24	50,55	50,30
25/04/2023	132.498	-1,10%	50,00	49,12	50,15	49,60
24/04/2023	133.816	0,70%	50,20	49,82	50,60	50,15
21/04/2023	168.547	-0,37%	53,15	52,95	53,85	53,55
20/04/2023	109.919	-0,83%	54,00	53,60	54,70	53,75
19/04/2023	125.068	-1,28%	54,50	53,30	54,50	54,20
18/04/2023	104.842	-0,36%	55,15	54,65	55,20	54,90
17/04/2023	81.341	0,46%	55,00	54,55	55,40	55,10
14/04/2023	133.007	1,11%	54,50	54,15	55,50	54,85
13/04/2023	133.137	-0,46%	54,60	53,55	54,65	54,25
12/04/2023	134.683	2,44%	53,45	53,45	55,05	54,50
11/04/2023	149.994	-0,38%	53,75	53,20	54,10	53,20
10/04/2023	131.202	1,91%	52,65	52,40	53,50	53,40
06/04/2023	131.202	1,91%	52,65	52,40	53,50	53,40
05/04/2023	143.762	-2,69%	53,80	52,00	53,90	52,40
04/04/2023	160.966	-0,65%	54,40	53,85	55,00	53,85
03/04/2023	158.994	1,12%	54,15	53,55	54,40	54,20
31/03/2023	161.031	-0,46%	53,80	53,25	54,20	53,60
30/03/2023	143.628	3,46%	52,45	52,45	53,95	53,85
29/03/2023	233.759	2,36%	51,45	50,90	52,20	52,05
28/03/2023	223.342	-2,12%	52,55	50,35	52,70	50,85
27/03/2023	140.799	0,58%	52,55	51,60	52,55	51,95
24/03/2023	173.853	-3,10%	53,20	51,20	53,20	51,65
23/03/2023	128.130	-0,65%	53,50	52,65	53,80	53,30
22/03/2023	315.511	-4,62%	56,25	53,40	56,25	53,65
21/03/2023	139.695	0,36%	56,45	56,10	56,90	56,25
20/03/2023	104.391	2,37%	54,45	53,70	56,45	56,05
17/03/2023	1.189.562	-2,84%	56,25	54,05	56,95	54,75
16/03/2023	221.178	-1,40%	57,85	55,40	58,05	56,35
15/03/2023	299.833	-3,05%	58,95	56,25	59,00	57,15
14/03/2023	176.842	2,34%	57,90	57,90	59,45	58,95
13/03/2023	227.232	-0,78%	57,95	56,15	58,20	57,60
10/03/2023	219.725	-0,51%	57,45	56,70	58,05	58,05
09/03/2023	188.647	-3,87%	60,55	58,35	60,55	58,35
08/03/2023	76.543	-1,30%	61,15	60,65	61,20	60,70
07/03/2023	153.267	-1,05%	61,85	61,30	62,40	61,50
06/03/2023	135.444	1,97%	61,20	60,45	62,15	62,15
03/03/2023	151.555	1,16%	60,35	60,35	61,85	60,95
02/03/2023	133.477	0,58%	59,55	59,30	60,60	60,25
01/03/2023	214.760	-1,32%	60,45	59,25	60,50	59,90
28/02/2023	195.137	-0,49%	60,65	60,15	61,20	60,70
27/02/2023	95.362	1,67%	60,20	60,00	61,05	61,00
24/02/2023	175.648	-1,32%	60,70	59,60	60,85	60,00
23/02/2023	134.115	2,19%	59,55	59,30	61,55	60,80
22/02/2023	185.874	-4,03%	61,00	58,40	61,00	59,50
21/02/2023	86.879	-0,64%	62,20	61,50	62,35	62,00
20/02/2023	60.706	-0,56%	62,85	62,35	63,15	62,40
17/02/2023	84.900	-0,48%	62,55	62,15	63,20	62,75
16/02/2023	92.069	0,24%	63,25	62,25	63,55	63,05
15/02/2023	127.537	-1,57%	63,75	62,80	63,90	62,90
14/02/2023	70.569	0,08%	63,80	63,80	64,75	63,90
13/02/2023	62.258	-0,31%	64,10	63,65	64,45	63,85
10/02/2023	101.489	-1,39%	64,80	63,50	64,95	64,05
09/02/2023	86.077	-0,46%	65,55	64,80	65,85	64,95
08/02/2023	98.448	1,16%	65,10	65,00	65,95	65,25
07/02/2023	98.010	-1,00%	65,10	63,85	65,15	64,50
06/02/2023	114.571	-0,53%	65,15	63,60	65,40	65,15
03/02/2023	122.762	-1,21%	66,00	65,05	66,25	65,50
02/02/2023	184.187	5,16%	63,50	63,50	66,60	66,30
01/02/2023	75.539	0,16%	63,10	62,80	63,90	63,05
31/01/2023	191.954	0,08%	62,80	62,20	63,25	62,95
30/01/2023	54.329	-0,40%	63,10	62,55	63,20	62,90
27/01/2023	77.942	0,32%	63,20	62,55	63,60	63,15
26/01/2023	64.906	0,24%	62,80	62,30	63,10	62,95
25/01/2023	116.266	0,72%	63,10	62,35	63,50	62,80
24/01/2023	113.622	0,57%	62,15	62,05	62,75	62,35
23/01/2023	80.946	2,99%	60,70	60,40	62,15	62,00
20/01/2023	115.326	-0,66%	60,90	59,80	60,90	60,20
19/01/2023	100.591	-1,78%	61,35	60,20	61,50	60,60
18/01/2023	115.301	-0,48%	61,90	61,40	62,30	61,70
17/01/2023	192.192	-1,12%	62,55	61,70	63,20	62,00
16/01/2023	96.119	1,21%	62,10	61,85	63,25	62,70
13/01/2023	129.933	1,23%	61,00	60,75	62,05	61,95
12/01/2023	131.306	2,26%	60,80	60,45	61,95	61,20
11/01/2023	123.742	2,40%	58,65	58,30	60,05	59,85
10/01/2023	111.246	-0,85%	58,55	57,95	59,10	58,45
09/01/2023	94.714	1,03%	58,35	57,85	59,50	58,95
06/01/2023	58.910	0,34%	58,05	57,45	58,60	58,35
05/01/2023	95.858	-0,77%	58,40	58,05	59,20	58,15
04/01/2023	106.502	1,91%	58,00	57,85	59,35	58,60
03/01/2023	112.321	1,41%	56,40	56,40	58,20	57,50
02/01/2023	56.582	2,25%	55,85	55,85	57,15	56,70