BiG | O banco que entende os seus valores.

Vanguard EUR Eurozone Government Bond (VGEA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/04/2026	24.393	-0,26%	23,994	23,928	24,013	23,931
20/04/2026	85.485	-0,40%	23,954	23,91	23,994	23,939
17/04/2026	29.008	0,70%	23,871	23,85	24,049	24,036
16/04/2026	40.429	-0,01%	23,901	23,85	23,93	23,868
15/04/2026	41.983	-0,06%	23,901	23,845	23,929	23,871
14/04/2026	25.632	0,49%	23,837	23,794	23,89	23,885
13/04/2026	31.337	-0,28%	23,962	23,737	23,962	23,768
10/04/2026	46.330	-0,43%	23,892	23,823	23,929	23,834
09/04/2026	23.279	-0,31%	23,941	23,856	24,01	23,936
08/04/2026	72.380	1,21%	24,045	23,992	24,106	24,011
07/04/2026	60.421	-0,66%	23,87	23,70	23,899	23,723
02/04/2026	25.161	0,19%	23,764	23,731	23,88	23,88
01/04/2026	24.238	0,06%	23,96	23,831	23,969	23,836
31/03/2026	19.134	0,32%	23,749	23,693	23,824	23,823
30/03/2026	50.635	0,53%	23,704	23,624	23,748	23,748
27/03/2026	31.399	-0,25%	23,625	23,553	23,774	23,624
26/03/2026	20.860	-0,86%	23,832	23,682	23,832	23,682
25/03/2026	60.297	0,50%	23,843	23,825	23,917	23,887
24/03/2026	18.928	-0,10%	23,832	23,687	23,832	23,768
23/03/2026	63.120	0,27%	23,477	23,477	23,90	23,792
20/03/2026	32.300	-0,66%	23,918	23,707	23,962	23,727
19/03/2026	18.650	-0,27%	23,871	23,789	23,916	23,884
18/03/2026	31.368	-0,30%	23,986	23,916	24,059	23,949
17/03/2026	18.147	0,38%	23,972	23,929	24,02	24,02
16/03/2026	60.882	0,25%	23,88	23,855	23,979	23,93
13/03/2026	30.872	-0,20%	23,875	23,848	23,934	23,869
12/03/2026	28.845	-0,38%	23,973	23,89	23,98	23,917
11/03/2026	89.623	-0,88%	24,097	23,98	24,269	24,009
10/03/2026	32.812	0,72%	24,18	24,086	24,238	24,223
09/03/2026	93.525	-0,09%	23,945	23,896	24,062	24,049
06/03/2026	63.837	-0,23%	24,098	24,008	24,134	24,071
05/03/2026	56.403	-0,56%	24,224	24,101	24,259	24,127
04/03/2026	48.608	0,28%	24,222	24,195	24,307	24,262
03/03/2026	28.568	-0,53%	24,269	24,159	24,28	24,24
02/03/2026	37.609	-0,39%	24,555	24,343	24,555	24,37
27/02/2026	36.464	0,24%	24,427	24,40	24,471	24,466
26/02/2026	33.261	0,07%	24,374	24,374	24,436	24,408
25/02/2026	49.400	0,09%	24,382	24,36	24,399	24,399
24/02/2026	21.794	0,07%	24,383	24,365	24,393	24,376
23/02/2026	36.016	0,08%	24,334	24,316	24,367	24,36
20/02/2026	39.763	0,09%	24,339	24,31	24,371	24,341
19/02/2026	50.968	0,00%	24,289	24,279	24,32	24,32
18/02/2026	32.790	0,04%	24,305	24,282	24,319	24,319
17/02/2026	58.423	0,15%	24,288	24,288	24,31	24,309
16/02/2026	39.961	0,07%	24,282	24,251	24,309	24,273
13/02/2026	18.756	0,05%	24,242	24,236	24,282	24,255
12/02/2026	26.211	0,11%	24,213	24,196	24,244	24,244
11/02/2026	48.022	0,11%	24,187	24,155	24,217	24,217
10/02/2026	51.653	0,35%	24,149	24,135	24,191	24,191
09/02/2026	51.248	-0,06%	24,106	24,087	24,13	24,107
06/02/2026	91.062	0,00%	24,148	24,102	24,149	24,121
05/02/2026	47.938	-0,23%	24,142	24,048	24,143	24,122
04/02/2026	52.814	0,14%	24,069	24,069	24,106	24,104
03/02/2026	51.663	-0,08%	24,077	24,048	24,091	24,07
02/02/2026	39.061	-0,09%	24,126	24,072	24,13	24,088
30/01/2026	26.506	-0,15%	24,097	24,097	24,126	24,11
29/01/2026	99.930	0,14%	24,127	24,103	24,15	24,147
28/01/2026	19.308	0,06%	24,114	24,101	24,13	24,114
27/01/2026	94.683	-0,03%	24,097	24,06	24,114	24,10
26/01/2026	78.217	0,27%	24,04	24,04	24,118	24,107
23/01/2026	64.989	0,00%	24,047	23,991	24,148	24,043
22/01/2026	43.010	0,09%	24,023	24,018	24,054	24,042
21/01/2026	58.132	-0,11%	24,049	24,001	24,082	24,021
20/01/2026	74.907	-0,15%	24,01	23,973	24,048	24,047
19/01/2026	106.191	0,07%	24,117	24,06	24,158	24,084
16/01/2026	90.314	-0,11%	24,09	24,052	24,094	24,067
15/01/2026	58.803	0,00%	24,098	24,069	24,114	24,094
14/01/2026	62.303	0,25%	24,052	24,031	24,095	24,095
13/01/2026	39.828	-0,12%	24,026	24,009	24,059	24,036
12/01/2026	52.280	0,18%	24,068	24,01	24,069	24,064
09/01/2026	113.013	0,00%	24,016	23,996	24,043	24,02
08/01/2026	78.317	0,08%	24,003	23,968	24,044	24,019
07/01/2026	44.753	0,30%	24,014	24,01	24,053	24,025
06/01/2026	84.695	0,20%	23,922	23,902	23,987	23,982
05/01/2026	42.768	0,23%	23,891	23,873	23,934	23,934
02/01/2026	66.684	-0,36%	24,169	23,876	24,169	23,88
30/12/2025	13.446	-0,18%	23,979	23,95	23,99	23,965
29/12/2025	23.641	0,33%	23,975	23,935	24,01	24,009
23/12/2025	24.701	0,31%	23,907	23,891	23,94	23,929
22/12/2025	16.837	0,00%	23,852	23,825	23,874	23,856
19/12/2025	43.444	-0,31%	23,92	23,853	23,937	23,855
18/12/2025	15.979	0,10%	23,932	23,87	23,947	23,929
17/12/2025	47.174	-0,13%	23,949	23,89	23,956	23,905
16/12/2025	13.460	0,17%	23,908	23,90	23,936	23,936
15/12/2025	97.298	-0,02%	23,905	23,896	23,939	23,896
12/12/2025	42.482	-0,07%	23,958	23,86	23,958	23,90
11/12/2025	29.591	0,18%	23,899	23,86	23,923	23,916
10/12/2025	60.687	-0,08%	23,873	23,823	23,894	23,873
09/12/2025	50.138	0,24%	23,886	23,85	23,921	23,891
08/12/2025	26.593	-0,35%	23,93	23,86	23,945	23,865
05/12/2025	31.809	-0,18%	23,977	23,948	23,992	23,948
04/12/2025	13.635	-0,10%	24,009	23,974	24,015	23,991
03/12/2025	45.238	0,04%	24,004	24,004	24,043	24,016
02/12/2025	33.878	0,00%	23,989	23,98	24,014	24,007
01/12/2025	30.603	-0,45%	24,047	23,991	24,077	24,006
28/11/2025	33.033	0,05%	24,112	24,091	24,119	24,115
27/11/2025	10.371	-0,05%	24,112	24,087	24,124	24,103
26/11/2025	34.532	0,04%	24,099	24,078	24,124	24,115
25/11/2025	24.687	0,21%	24,063	24,043	24,117	24,105
24/11/2025	16.516	0,09%	24,051	24,031	24,073	24,054