BiG | O banco que entende os seus valores.

VanEck Semiconductor UCITS ETF (VVSM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
04/11/2025	993.520	-4,17%	53,12	51,68	53,66	51,74
03/11/2025	601.570	0,90%	53,71	53,66	54,50	53,99
31/10/2025	1.011.930	-0,39%	53,82	53,18	54,35	53,51
30/10/2025	990.100	-0,68%	53,97	53,48	54,36	53,72
29/10/2025	1.359.270	1,67%	53,66	53,66	54,47	54,09
28/10/2025	1.008.980	0,40%	52,75	52,71	53,20	53,20
27/10/2025	1.398.810	2,57%	52,53	52,46	53,12	52,99
24/10/2025	1.020.830	1,61%	51,34	51,34	52,01	51,66
23/10/2025	686.220	1,88%	49,965	49,365	50,87	50,84
22/10/2025	1.495.310	-1,96%	50,64	48,90	50,90	49,90
21/10/2025	1.453.990	-0,35%	51,15	50,70	51,41	50,90
20/10/2025	1.056.270	2,06%	50,59	50,56	51,46	51,08
17/10/2025	1.497.100	0,11%	49,455	47,86	50,58	50,05
16/10/2025	1.467.810	-0,43%	50,19	49,72	50,97	49,995
15/10/2025	1.688.620	2,68%	49,555	49,385	50,50	50,21
14/10/2025	1.348.000	-1,69%	48,905	48,465	49,705	48,90
13/10/2025	1.755.020	4,85%	48,635	48,635	49,825	49,74
10/10/2025	1.725.180	-6,25%	50,71	47,44	50,84	47,44
09/10/2025	1.666.300	0,06%	50,70	50,25	50,94	50,60
08/10/2025	1.320.160	3,03%	49,35	48,985	50,60	50,57
07/10/2025	1.696.490	-1,45%	50,07	49,01	50,64	49,085
06/10/2025	1.699.320	3,28%	48,60	48,60	50,72	49,805
03/10/2025	1.780.420	-0,64%	48,625	47,84	48,845	48,225
02/10/2025	1.775.030	1,68%	47,235	47,23	48,705	48,535
01/10/2025	1.857.630	2,53%	46,29	45,945	47,775	47,735
30/09/2025	1.834.130	0,83%	46,125	46,04	46,635	46,555
29/09/2025	1.867.290	0,09%	46,305	46,165	46,82	46,17
26/09/2025	1.879.330	-0,18%	46,155	45,87	46,535	46,13
25/09/2025	1.857.730	0,40%	46,06	45,385	46,285	46,215
24/09/2025	1.449.630	0,59%	45,93	45,545	46,315	46,03
23/09/2025	1.864.030	-0,20%	45,78	45,505	46,435	45,76
22/09/2025	1.897.300	1,66%	45,215	45,03	45,925	45,85
19/09/2025	1.894.040	-0,23%	45,225	44,83	45,295	45,10
18/09/2025	1.432.760	4,19%	43,815	43,78	45,45	45,205
17/09/2025	1.518.700	-0,14%	43,46	42,845	43,635	43,385
16/09/2025	1.482.960	-0,56%	43,825	43,23	44,035	43,445
15/09/2025	1.503.000	0,99%	43,29	43,05	43,69	43,69
12/09/2025	1.985.280	0,30%	43,23	43,165	43,51	43,26
11/09/2025	1.518.080	0,58%	42,885	42,875	43,415	43,13
10/09/2025	1.513.440	0,83%	42,63	42,575	43,02	42,88
09/09/2025	1.543.020	0,83%	42,22	42,21	42,53	42,525
08/09/2025	2.030.230	0,68%	41,90	41,875	42,465	42,175
05/09/2025	1.591.610	0,98%	41,805	41,34	42,205	41,89
04/09/2025	1.626.160	1,28%	41,005	40,73	41,49	41,485
03/09/2025	2.139.450	-0,06%	40,92	40,60	41,285	40,96
02/09/2025	2.113.410	-0,83%	41,325	40,40	41,335	40,985
01/09/2025	2.101.320	0,10%	41,255	41,09	41,455	41,33
29/08/2025	2.084.750	-3,09%	42,485	41,195	42,525	41,29
28/08/2025	1.542.130	0,15%	42,185	42,16	42,96	42,605
27/08/2025	1.556.700	0,45%	42,485	42,34	42,66	42,54
26/08/2025	2.015.420	0,75%	41,905	41,90	42,39	42,35
25/08/2025	1.560.360	0,73%	41,895	41,59	42,18	42,035
22/08/2025	2.081.430	1,22%	41,175	40,935	42,275	41,73
21/08/2025	2.104.280	-0,16%	41,365	40,975	41,555	41,225
20/08/2025	1.624.740	-0,57%	41,17	40,315	41,61	41,29
19/08/2025	2.874.400	-1,76%	42,23	41,48	42,41	41,525
18/08/2025	3.324.700	0,67%	42,10	41,98	42,305	42,27
15/08/2025	3.321.700	-2,73%	42,63	41,855	42,755	41,99
14/08/2025	3.243.300	0,90%	42,82	42,515	43,25	43,17
13/08/2025	2.808.600	0,29%	42,705	42,555	43,135	42,785
12/08/2025	3.334.800	1,94%	41,845	41,815	42,66	42,66
11/08/2025	3.335.600	0,31%	41,655	41,51	42,495	41,85
08/08/2025	3.366.400	0,89%	41,48	41,415	41,76	41,72
07/08/2025	3.412.500	1,81%	41,005	40,985	41,875	41,35
06/08/2025	3.353.800	-1,11%	40,89	40,255	41,085	40,615
05/08/2025	2.829.100	-1,16%	41,815	40,845	41,98	41,07
04/08/2025	2.883.800	2,03%	40,955	40,915	41,55	41,55
01/08/2025	2.915.700	-2,85%	41,645	40,105	41,68	40,725
31/07/2025	3.279.000	-2,75%	43,165	41,57	43,185	41,92
30/07/2025	3.254.500	1,95%	42,425	42,38	43,13	43,105
29/07/2025	3.290.100	0,94%	42,15	42,14	42,895	42,28
28/07/2025	2.856.600	2,92%	41,185	41,115	41,885	41,885
25/07/2025	3.445.700	-0,02%	40,765	40,545	40,83	40,695
24/07/2025	3.452.300	0,57%	40,81	40,32	40,91	40,705
23/07/2025	3.481.600	-0,14%	40,37	40,275	40,535	40,475
22/07/2025	3.432.700	-2,24%	41,30	40,385	41,42	40,53
21/07/2025	3.357.200	-0,44%	41,725	41,45	41,965	41,46
18/07/2025	3.309.200	-0,81%	42,045	41,53	42,07	41,645
17/07/2025	2.876.000	1,01%	41,84	41,64	42,255	41,985
16/07/2025	3.427.000	-1,26%	41,95	40,415	41,95	41,565
15/07/2025	3.343.000	2,43%	41,525	41,485	42,29	42,095
14/07/2025	3.438.200	-0,56%	41,155	40,61	41,32	41,095
11/07/2025	3.427.700	0,02%	41,34	41,045	41,485	41,325
10/07/2025	3.426.500	1,05%	40,785	40,69	41,50	41,315
09/07/2025	3.447.700	0,53%	40,73	40,625	41,325	40,885
08/07/2025	2.942.900	1,38%	40,185	40,165	41,045	40,67
07/07/2025	3.489.500	-0,02%	40,275	40,03	40,58	40,115
04/07/2025	3.520.400	-1,32%	40,41	40,01	40,415	40,125
03/07/2025	3.489.300	1,23%	40,365	40,29	40,835	40,66
02/07/2025	3.055.100	1,81%	39,645	39,25	40,345	40,165
01/07/2025	3.574.200	-1,09%	39,86	39,105	39,965	39,45
30/06/2025	3.532.500	-0,41%	40,22	39,725	40,405	39,885
27/06/2025	3.520.800	0,18%	40,135	39,715	40,405	40,05
26/06/2025	3.553.000	0,35%	39,885	39,685	40,18	39,98
25/06/2025	3.563.400	0,63%	39,615	39,57	40,08	39,84
24/06/2025	3.626.900	3,50%	38,635	38,62	39,595	39,59
23/06/2025	3.706.900	0,43%	37,905	37,79	38,65	38,25
20/06/2025	3.709.000	0,16%	38,315	37,775	38,865	38,085
19/06/2025	3.708.700	-1,27%	38,43	37,855	38,46	38,025
18/06/2025	3.662.000	0,25%	38,445	38,345	38,935	38,515