Wereldhave NV (WHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	30.531	-0,29%	13,74	13,58	13,74	13,60
16-07-2024	42.176	-0,15%	13,60	13,52	13,68	13,64
15-07-2024	52.121	0,59%	13,64	13,56	13,74	13,66
12-07-2024	54.799	-0,15%	13,66	13,54	13,66	13,58
11-07-2024	97.684	2,87%	13,28	13,20	13,62	13,60
10-07-2024	51.903	0,30%	13,20	13,08	13,26	13,22
09-07-2024	115.908	-0,75%	13,26	13,16	13,40	13,18
08-07-2024	53.317	-1,19%	13,46	13,28	13,54	13,28
05-07-2024	35.467	0,45%	13,40	13,34	13,46	13,44
04-07-2024	34.346	-0,15%	13,40	13,34	13,46	13,38
03-07-2024	66.927	0,75%	13,38	13,28	13,40	13,40
02-07-2024	41.835	-0,30%	13,30	13,20	13,32	13,30
01-07-2024	53.396	0,76%	13,46	13,32	13,54	13,34
28-06-2024	33.912	-1,05%	13,30	13,24	13,40	13,24
27-06-2024	35.401	0,30%	13,40	13,30	13,42	13,38
26-06-2024	64.793	-0,30%	13,38	13,28	13,50	13,34
25-06-2024	69.105	-0,59%	13,44	13,28	13,46	13,38
24-06-2024	34.271	0,60%	13,38	13,30	13,48	13,46
21-06-2024	132.306	-0,89%	13,48	13,34	13,48	13,38
20-06-2024	41.261	1,66%	13,28	13,28	13,50	13,50
19-06-2024	40.139	-1,19%	13,46	13,28	13,46	13,28
18-06-2024	73.670	1,05%	13,36	13,26	13,50	13,44
17-06-2024	90.670	-0,45%	13,34	13,18	13,48	13,30
14-06-2024	78.970	-1,48%	13,54	13,28	13,58	13,36
13-06-2024	106.373	-0,15%	13,60	13,54	13,72	13,56
12-06-2024	143.251	2,11%	13,30	13,30	13,64	13,58
11-06-2024	191.820	-2,78%	13,68	13,30	13,72	13,30
10-06-2024	57.523	-0,58%	13,72	13,66	13,80	13,68
07-06-2024	45.967	-1,01%	13,88	13,76	13,90	13,76
06-06-2024	38.169	0,00%	13,90	13,82	13,96	13,90
05-06-2024	87.531	-0,43%	13,96	13,90	14,00	13,90
04-06-2024	66.676	-1,69%	14,16	13,96	14,18	13,96
03-06-2024	77.462	1,28%	14,12	13,92	14,20	14,20
31-05-2024	196.178	1,30%	13,86	13,86	14,08	14,02
30-05-2024	60.288	1,32%	13,60	13,60	13,86	13,84
29-05-2024	102.593	-1,01%	13,80	13,52	13,80	13,66
28-05-2024	69.721	-0,15%	13,84	13,76	13,94	13,80
27-05-2024	48.443	-0,58%	13,92	13,74	13,94	13,82
24-05-2024	146.241	1,61%	13,60	13,60	13,96	13,90
23-05-2024	79.182	0,59%	13,60	13,48	13,76	13,68
22-05-2024	93.842	0,44%	13,50	13,42	13,70	13,60
21-05-2024	47.829	0,15%	13,50	13,44	13,54	13,54
20-05-2024	68.274	-0,73%	13,60	13,46	13,62	13,52
17-05-2024	70.411	-1,16%	13,80	13,62	13,80	13,62
16-05-2024	41.913	0,00%	13,78	13,70	13,80	13,78
15-05-2024	191.859	1,47%	13,58	13,48	13,78	13,78
14-05-2024	71.981	-0,88%	13,70	13,54	13,72	13,58
13-05-2024	87.633	-1,01%	13,86	13,66	13,98	13,70
10-05-2024	123.862	0,15%	13,82	13,82	13,98	13,84
09-05-2024	76.419	0,58%	13,74	13,74	13,86	13,82
08-05-2024	128.523	-0,29%	13,78	13,60	13,86	13,74
07-05-2024	180.106	1,47%	13,64	13,64	13,82	13,78
06-05-2024	139.672	0,59%	13,54	13,46	13,60	13,58
03-05-2024	115.463	1,66%	13,32	13,30	13,54	13,50
02-05-2024	159.903	1,69%	13,00	12,96	13,28	13,28
01-05-2024	100.127	0,00%	13,14	13,04	13,20	13,06
30-04-2024	100.127	-0,31%	13,14	13,04	13,20	13,06
29-04-2024	239.194	0,15%	13,10	12,92	13,18	13,12
26-04-2024	331.928	0,92%	13,02	13,02	13,26	13,10
25-04-2024	194.151	-0,98%	14,40	14,04	14,40	14,18
24-04-2024	257.091	-1,24%	14,60	14,28	14,60	14,32
23-04-2024	137.717	0,56%	14,44	14,32	14,58	14,50
22-04-2024	87.168	2,27%	14,30	14,28	14,44	14,42
19-04-2024	92.718	0,14%	14,08	14,00	14,10	14,10
18-04-2024	57.121	0,57%	14,08	14,00	14,12	14,08
17-04-2024	87.057	-0,29%	14,00	14,00	14,14	14,00
16-04-2024	159.139	-0,57%	14,10	13,98	14,16	14,04
15-04-2024	66.453	-0,42%	14,20	14,12	14,26	14,12
12-04-2024	70.239	-0,14%	14,26	14,12	14,28	14,18
11-04-2024	130.542	0,57%	14,10	14,04	14,32	14,20
10-04-2024	188.782	-1,26%	14,34	14,08	14,48	14,12
09-04-2024	74.875	-0,14%	14,30	14,22	14,40	14,30
08-04-2024	79.235	0,70%	14,26	14,22	14,38	14,32
05-04-2024	60.538	-1,11%	14,30	14,20	14,34	14,22
04-04-2024	65.250	0,42%	14,36	14,30	14,44	14,38
03-04-2024	60.801	0,42%	14,24	14,22	14,32	14,32
02-04-2024	113.454	-1,25%	14,42	14,26	14,52	14,26
01-04-2024	0	1,83%	14,17	14,12	14,49	14,44
28-03-2024	134.065	1,83%	14,17	14,12	14,49	14,44
27-03-2024	71.488	0,64%	14,07	13,99	14,19	14,18
26-03-2024	71.429	1,15%	13,99	13,92	14,10	14,09
25-03-2024	80.669	0,65%	13,85	13,73	13,96	13,93
22-03-2024	77.091	0,29%	13,84	13,76	13,95	13,84
21-03-2024	109.044	1,55%	13,71	13,62	13,86	13,80
20-03-2024	66.365	0,52%	13,54	13,46	13,59	13,59
19-03-2024	87.198	-0,95%	13,65	13,47	13,72	13,52
18-03-2024	75.778	0,59%	13,65	13,55	13,69	13,65
15-03-2024	297.272	0,44%	13,56	13,47	13,65	13,57
14-03-2024	216.661	-0,15%	13,47	13,41	13,82	13,51
13-03-2024	80.901	-1,60%	13,80	13,51	13,84	13,53
12-03-2024	62.991	-0,58%	13,83	13,73	13,84	13,75
11-03-2024	50.069	0,80%	13,72	13,68	13,83	13,83
08-03-2024	75.115	0,07%	13,71	13,62	13,80	13,72
07-03-2024	49.870	0,74%	13,55	13,54	13,80	13,71
06-03-2024	47.000	0,89%	13,50	13,49	13,69	13,61
05-03-2024	78.810	0,00%	13,50	13,40	13,52	13,49
04-03-2024	72.062	-0,15%	13,54	13,36	13,63	13,49
01-03-2024	92.217	1,12%	13,36	13,36	13,55	13,51
29-02-2024	179.678	-0,15%	13,39	13,29	13,45	13,36
28-02-2024	124.131	0,00%	13,44	13,18	13,46	13,38