BiG | O banco que entende os seus valores.

Covivio REIT (COV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/01/2025	183.001	2,06%	48,88	48,74	49,62	49,62
16/01/2025	98.042	0,70%	48,28	47,62	48,72	48,62
15/01/2025	163.885	3,56%	46,88	46,88	48,44	48,28
14/01/2025	119.030	0,74%	47,18	46,24	47,52	46,62
13/01/2025	133.860	-1,95%	47,40	46,08	47,40	46,28
10/01/2025	165.876	-2,40%	48,24	47,20	48,48	47,20
09/01/2025	69.258	0,00%	48,14	47,86	48,64	48,36
08/01/2025	120.591	-0,74%	48,60	47,72	48,78	48,36
07/01/2025	93.001	-0,90%	49,14	48,64	49,72	48,72
06/01/2025	55.627	-0,32%	49,56	48,80	49,58	49,16
03/01/2025	65.605	-0,57%	49,54	49,20	49,68	49,32
02/01/2025	63.936	1,72%	49,12	48,82	49,60	49,60
31/12/2024	0	-0,25%	48,86	48,76	49,38	48,76
30/12/2024	56.983	-0,37%	48,96	48,68	49,10	48,88
27/12/2024	49.415	-0,04%	49,12	48,82	49,18	49,06
26/12/2024	0	0,62%	48,98	48,90	49,16	49,08
24/12/2024	0	0,62%	48,98	48,78	49,16	48,78
23/12/2024	64.258	-0,21%	48,70	48,38	48,84	48,78
20/12/2024	242.176	1,45%	47,86	47,60	48,90	48,88
19/12/2024	134.393	-1,39%	48,08	47,78	48,50	48,18
18/12/2024	0	-0,12%	48,82	48,82	49,36	48,86
17/12/2024	133.754	0,45%	48,32	48,22	49,24	48,92
16/12/2024	109.972	-1,30%	49,26	48,28	49,26	48,70
13/12/2024	57.991	-1,08%	49,70	49,12	50,05	49,34
12/12/2024	55.674	0,61%	49,78	49,58	50,05	49,88
11/12/2024	65.472	-1,14%	50,10	49,36	50,15	49,58
10/12/2024	99.470	0,54%	49,82	49,72	50,25	50,15
09/12/2024	147.941	-0,74%	50,35	49,36	50,35	49,88
06/12/2024	84.367	0,74%	50,10	49,90	50,40	50,25
05/12/2024	86.570	0,52%	49,72	49,54	50,35	49,88
04/12/2024	100.468	0,61%	49,18	49,00	50,05	49,62
03/12/2024	230.887	-2,05%	46,86	45,00	49,74	49,32
02/12/2024	185.164	-3,17%	50,95	50,35	51,50	50,35
29/11/2024	164.690	-0,86%	52,05	51,75	52,40	52,00
28/11/2024	76.565	2,14%	51,50	51,40	52,45	52,45
27/11/2024	107.552	0,20%	51,20	50,70	51,65	51,35
26/11/2024	70.891	-2,20%	51,70	51,20	51,75	51,25
25/11/2024	564.911	0,38%	52,50	51,15	52,70	52,40
22/11/2024	111.847	3,16%	50,80	50,75	52,20	52,20
21/11/2024	66.577	-0,88%	51,00	50,30	51,00	50,60
20/11/2024	62.667	-0,58%	51,40	50,80	51,85	51,05
19/11/2024	169.641	-0,10%	51,50	50,85	51,90	51,35
18/11/2024	74.394	-2,19%	52,60	51,25	52,60	51,40
15/11/2024	80.698	0,38%	52,30	52,25	52,85	52,55
14/11/2024	117.760	2,55%	51,20	51,15	52,45	52,35
13/11/2024	122.772	-0,87%	51,00	50,75	51,75	51,05
12/11/2024	123.164	-2,09%	52,10	51,20	52,25	51,50
11/11/2024	57.274	-0,66%	53,15	52,50	53,15	52,60
08/11/2024	85.181	1,53%	52,35	52,35	53,00	52,95
07/11/2024	103.973	0,29%	52,35	51,75	52,50	52,15
06/11/2024	207.611	-0,67%	52,60	51,30	53,25	52,00
05/11/2024	79.144	0,58%	51,85	51,75	52,60	52,35
04/11/2024	75.652	-1,51%	52,35	52,05	52,80	52,05
01/11/2024	109.835	1,05%	52,25	52,25	53,05	52,85
31/10/2024	129.644	-1,41%	52,80	52,10	52,90	52,30
30/10/2024	76.490	-0,47%	53,05	52,70	53,85	53,05
29/10/2024	83.494	-2,02%	54,65	53,15	54,65	53,30
28/10/2024	100.216	1,30%	53,70	53,70	54,40	54,40
25/10/2024	56.515	0,00%	53,55	53,55	54,10	53,70
24/10/2024	84.496	0,09%	53,85	53,70	54,40	53,70
23/10/2024	109.623	1,80%	52,80	52,80	54,25	53,65
22/10/2024	146.185	-0,75%	52,80	52,20	53,40	52,70
21/10/2024	90.444	-2,75%	54,55	53,10	54,65	53,10
18/10/2024	129.992	-1,00%	54,95	53,95	55,00	54,60
17/10/2024	101.471	-2,30%	56,50	54,85	56,50	55,15
16/10/2024	94.419	2,54%	56,50	55,50	56,85	56,45
15/10/2024	58.355	0,82%	54,70	54,55	55,25	55,05
14/10/2024	45.600	-0,37%	54,80	54,35	54,80	54,60
11/10/2024	61.896	1,01%	54,30	54,25	55,05	54,80
10/10/2024	51.963	-1,90%	55,35	54,05	55,40	54,25
09/10/2024	68.352	1,19%	54,80	54,75	55,35	55,30
08/10/2024	85.387	-0,46%	54,80	54,35	55,25	54,65
07/10/2024	102.392	-1,61%	55,85	54,90	55,85	54,90
04/10/2024	139.925	3,33%	55,90	55,30	56,50	55,80
03/10/2024	43.858	-0,55%	54,30	53,80	54,85	54,00
02/10/2024	94.977	-1,45%	54,95	53,80	54,95	54,30
01/10/2024	135.314	1,01%	54,75	54,35	55,30	55,10
30/09/2024	242.756	-1,80%	55,30	53,85	55,30	54,55
27/09/2024	115.020	-1,07%	55,85	55,20	56,05	55,55
26/09/2024	130.412	1,26%	56,20	55,60	56,60	56,15
25/09/2024	75.770	0,27%	55,00	55,00	55,85	55,45
24/09/2024	78.273	-0,90%	56,10	54,90	56,10	55,30
23/09/2024	86.308	0,54%	55,35	55,05	55,90	55,80
20/09/2024	391.788	-0,80%	55,85	55,50	56,15	55,50
19/09/2024	108.916	1,27%	55,90	55,40	56,20	55,95
18/09/2024	92.188	0,64%	54,75	54,45	55,35	55,25
17/09/2024	111.319	0,09%	55,20	54,70	55,45	54,90
16/09/2024	55.923	0,18%	54,55	54,45	55,10	54,85
13/09/2024	137.135	0,64%	54,70	54,55	55,55	54,75
12/09/2024	106.969	0,74%	54,60	53,70	54,60	54,40
11/09/2024	110.379	0,19%	54,10	53,40	54,35	54,00
10/09/2024	111.604	0,37%	53,50	53,20	54,30	53,90
09/09/2024	89.890	-0,09%	53,80	53,05	54,15	53,70
06/09/2024	130.303	1,03%	53,25	52,85	53,85	53,75
05/09/2024	89.185	1,92%	52,35	52,30	54,05	53,20
04/09/2024	112.760	1,26%	50,85	50,70	52,55	52,20
03/09/2024	85.745	-0,67%	51,85	51,10	52,00	51,55
02/09/2024	95.083	2,98%	50,55	50,55	52,10	51,90
30/08/2024	781.770	0,30%	50,35	50,35	51,80	50,40
29/08/2024	99.299	-2,05%	51,50	49,84	51,65	50,25