BiG | O banco que entende os seus valores.

Wereldhave NV (WHA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/09/2026	59.090	0,11%	18,02	17,94	18,10	18,04
10/09/2026	53.737	-1,21%	18,20	18,00	18,28	18,02
09/09/2026	66.654	-1,19%	18,24	18,18	18,40	18,24
08/09/2026	70.437	0,33%	18,36	18,14	18,46	18,46
07/09/2026	79.788	-1,92%	18,70	18,36	18,74	18,40
04/09/2026	38.590	0,86%	18,60	18,56	18,76	18,76
03/09/2026	62.700	0,76%	18,42	18,42	18,60	18,60
02/09/2026	59.678	-0,43%	18,44	18,38	18,68	18,46
01/09/2026	44.110	-0,32%	18,80	18,42	18,80	18,54
31/08/2026	60.953	-0,64%	18,70	18,60	18,84	18,60
28/08/2026	92.242	1,52%	18,42	18,42	18,72	18,72
27/08/2026	75.337	-0,32%	18,58	18,34	18,66	18,44
26/08/2026	30.392	0,11%	18,58	18,44	18,58	18,50
25/08/2026	43.610	0,22%	18,50	18,44	18,64	18,48
24/08/2026	57.563	-0,22%	18,48	18,36	18,52	18,44
21/08/2026	47.236	0,22%	18,50	18,40	18,56	18,48
20/08/2026	70.872	0,00%	18,44	18,34	18,54	18,44
19/08/2026	73.811	0,22%	18,50	18,32	18,50	18,44
18/08/2026	60.236	-0,65%	18,62	18,40	18,62	18,40
17/08/2026	58.077	-0,22%	18,50	18,48	18,70	18,52
14/08/2026	57.284	0,11%	18,58	18,52	18,68	18,56
13/08/2026	46.747	-0,86%	18,74	18,54	18,76	18,54
12/08/2026	37.581	0,32%	18,60	18,60	18,84	18,70
11/08/2026	65.117	-0,11%	18,62	18,56	18,72	18,64
10/08/2026	41.325	-0,85%	18,84	18,54	18,92	18,66
07/08/2026	56.057	-0,53%	18,90	18,70	18,98	18,82
06/08/2026	42.128	0,43%	18,90	18,86	19,04	18,92
05/08/2026	62.815	-0,53%	18,94	18,76	18,94	18,84
04/08/2026	61.777	-0,11%	18,82	18,82	19,14	18,94
03/08/2026	53.526	-0,94%	19,04	18,86	19,20	18,96
31/07/2026	50.714	-0,73%	19,20	19,04	19,40	19,14
30/07/2026	84.908	0,84%	19,12	19,12	19,48	19,28
29/07/2026	81.187	-0,62%	19,14	19,12	19,34	19,12
28/07/2026	106.035	0,73%	19,20	19,10	19,40	19,24
27/07/2026	85.980	1,49%	18,88	18,80	19,16	19,10
24/07/2026	120.562	0,97%	18,60	18,56	18,90	18,82
23/07/2026	113.259	0,76%	18,40	18,30	18,64	18,64
22/07/2026	131.435	1,54%	18,56	18,30	18,76	18,50
21/07/2026	275.442	-4,51%	19,06	18,14	19,26	18,22
20/07/2026	76.928	0,42%	18,88	18,80	19,10	19,08
17/07/2026	105.177	0,11%	18,86	18,86	19,12	19,00
16/07/2026	64.825	-0,42%	19,12	18,84	19,12	18,98
15/07/2026	61.557	0,00%	19,06	18,94	19,10	19,06
14/07/2026	60.138	0,11%	19,02	18,86	19,10	19,06
13/07/2026	49.825	-0,83%	19,10	19,04	19,22	19,04
10/07/2026	71.985	-0,31%	19,22	19,12	19,42	19,20
09/07/2026	66.071	-0,10%	19,30	19,04	19,32	19,26
08/07/2026	64.255	-1,73%	19,56	19,20	19,56	19,28
07/07/2026	62.797	0,62%	19,52	19,40	19,70	19,62
06/07/2026	75.079	-0,81%	19,70	19,50	19,70	19,50
03/07/2026	57.021	-0,20%	19,70	19,60	19,76	19,66
02/07/2026	46.747	-0,20%	19,84	19,70	19,88	19,70
01/07/2026	79.814	-0,80%	20,00	19,60	20,10	19,74
30/06/2026	71.446	-0,75%	20,00	19,70	20,05	19,90
29/06/2026	60.959	-0,25%	20,05	19,88	20,15	20,05
26/06/2026	53.157	2,03%	19,88	19,72	20,10	20,10
25/06/2026	100.752	-1,50%	20,05	19,70	20,05	19,70
24/06/2026	65.157	0,91%	19,92	19,80	20,10	20,00
23/06/2026	78.565	-0,50%	19,90	19,76	19,94	19,82
19/06/2026	222.840	-0,91%	19,84	19,40	19,92	19,92
18/06/2026	127.975	-1,74%	20,15	19,58	20,15	19,80
17/06/2026	95.324	-0,74%	20,20	20,10	20,25	20,15
16/06/2026	88.571	-0,49%	20,55	20,25	20,55	20,30
15/06/2026	119.486	-1,45%	20,90	20,25	21,00	20,40
12/06/2026	72.330	0,49%	20,75	20,60	20,80	20,70
11/06/2026	142.528	0,49%	20,50	20,45	20,75	20,60
10/06/2026	81.892	0,74%	20,35	20,35	20,70	20,50
09/06/2026	90.212	0,99%	20,20	20,15	20,50	20,35
08/06/2026	88.721	0,25%	20,00	19,94	20,30	20,15
05/06/2026	81.671	-0,50%	20,20	20,05	20,35	20,10
04/06/2026	263.054	1,00%	20,00	19,86	20,20	20,20
03/06/2026	293.362	-1,72%	20,35	19,86	20,45	20,00
02/06/2026	133.794	-2,16%	20,85	20,35	20,90	20,35
01/06/2026	105.802	-0,48%	20,95	20,60	21,00	20,80
29/05/2026	192.559	0,72%	20,75	20,70	20,95	20,90
28/05/2026	120.951	0,97%	20,40	20,40	20,80	20,75
27/05/2026	130.972	0,49%	20,50	20,45	20,70	20,55
26/05/2026	100.617	-1,92%	20,80	20,40	20,80	20,45
25/05/2026	35.799	1,46%	20,65	20,65	20,85	20,85
22/05/2026	73.041	0,24%	20,55	20,45	20,70	20,55
21/05/2026	78.356	-0,97%	20,65	20,50	20,80	20,50
20/05/2026	76.808	1,72%	20,40	20,25	20,70	20,70
19/05/2026	61.937	0,25%	20,30	20,30	20,50	20,35
18/05/2026	229.748	0,50%	20,15	19,90	20,35	20,30
15/05/2026	249.556	0,00%	19,98	19,94	20,30	20,20
14/05/2026	197.787	-0,46%	21,65	20,20	21,75	20,20
13/05/2026	180.454	0,47%	21,55	21,35	21,60	21,60
12/05/2026	155.229	-0,69%	21,70	21,50	21,75	21,50
11/05/2026	85.499	0,23%	21,65	21,50	21,85	21,65
08/05/2026	98.168	-1,37%	21,75	21,50	21,85	21,60
07/05/2026	114.283	-0,91%	22,10	21,75	22,20	21,90
06/05/2026	122.570	1,61%	21,95	21,85	22,25	22,10
05/05/2026	136.193	0,46%	21,85	21,60	22,05	21,75
04/05/2026	137.701	-1,59%	22,05	21,50	22,15	21,65
30/04/2026	80.517	0,69%	21,85	21,60	22,10	22,00
29/04/2026	60.430	-1,80%	22,20	21,75	22,20	21,85
28/04/2026	41.704	0,23%	22,15	22,05	22,35	22,25
27/04/2026	30.559	0,23%	22,15	21,95	22,35	22,20
24/04/2026	79.829	-0,45%	22,05	22,05	22,40	22,15
23/04/2026	141.882	0,00%	22,15	22,10	22,40	22,25