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 > >>
04/03/2026	112.141	1,17%	21,30	21,15	21,70	21,55
03/03/2026	189.194	-6,58%	22,60	21,15	22,60	21,30
02/03/2026	69.029	-2,15%	22,90	22,60	23,05	22,80
27/02/2026	147.088	1,53%	22,95	22,95	23,30	23,30
26/02/2026	59.661	0,44%	22,80	22,80	23,20	22,95
25/02/2026	78.780	1,11%	22,70	22,40	22,85	22,85
24/02/2026	70.109	-0,44%	22,60	22,55	22,95	22,60
23/02/2026	85.906	0,89%	22,50	22,30	22,75	22,70
20/02/2026	48.451	0,45%	22,40	22,25	22,50	22,50
19/02/2026	55.218	0,22%	22,35	22,10	22,40	22,40
18/02/2026	95.642	1,36%	22,05	21,95	22,50	22,35
17/02/2026	55.636	1,61%	21,50	21,50	22,15	22,05
16/02/2026	61.704	0,23%	21,60	21,45	21,75	21,70
13/02/2026	74.315	1,88%	21,25	21,15	21,65	21,65
12/02/2026	112.615	-1,85%	21,65	21,00	21,65	21,25
11/02/2026	110.493	-0,23%	21,75	21,55	22,10	21,65
10/02/2026	239.734	-0,69%	22,80	21,70	22,80	21,70
09/02/2026	143.378	1,39%	21,75	21,45	21,90	21,85
06/02/2026	91.426	1,17%	21,40	21,25	21,70	21,55
05/02/2026	103.238	0,71%	21,10	20,85	21,30	21,30
04/02/2026	95.850	0,00%	21,15	21,00	21,30	21,15
03/02/2026	218.233	-0,47%	21,35	21,00	21,55	21,15
02/02/2026	100.905	1,92%	20,90	20,80	21,35	21,25
30/01/2026	155.510	0,97%	20,70	20,55	20,85	20,85
29/01/2026	94.873	0,24%	20,70	20,50	20,70	20,65
28/01/2026	69.848	0,24%	20,60	20,45	20,60	20,60
27/01/2026	47.587	0,98%	20,35	20,15	20,60	20,55
26/01/2026	50.251	0,25%	20,40	20,20	20,40	20,35
23/01/2026	33.722	-0,49%	20,40	20,15	20,40	20,30
22/01/2026	83.641	2,00%	20,20	20,15	20,45	20,40
21/01/2026	125.006	-0,99%	20,20	19,78	20,20	20,00
20/01/2026	77.845	-1,94%	20,50	20,10	20,60	20,20
19/01/2026	82.414	-0,48%	20,50	20,35	20,60	20,60
16/01/2026	94.113	0,24%	20,65	20,40	20,85	20,70
15/01/2026	110.516	0,24%	20,70	20,45	20,80	20,65
14/01/2026	142.195	3,10%	20,05	20,05	20,60	20,60
13/01/2026	116.343	1,52%	19,80	19,78	20,10	19,98
12/01/2026	61.382	0,41%	19,56	19,48	19,80	19,68
09/01/2026	152.802	-0,71%	19,74	19,48	19,74	19,60
08/01/2026	100.310	0,41%	19,70	19,44	19,74	19,74
07/01/2026	79.720	1,55%	19,36	19,32	19,72	19,66
06/01/2026	63.653	0,00%	19,40	19,12	19,48	19,36
05/01/2026	72.001	0,62%	19,38	19,10	19,42	19,36
02/01/2026	50.253	-0,10%	19,22	19,16	19,46	19,24
31/12/2025	22.536	0,00%	19,30	19,14	19,30	19,26
30/12/2025	57.927	0,10%	19,26	19,16	19,30	19,26
29/12/2025	56.460	0,73%	19,08	19,00	19,32	19,24
24/12/2025	10.118	-0,21%	19,12	19,02	19,14	19,10
23/12/2025	31.978	-0,52%	19,20	19,10	19,22	19,14
22/12/2025	51.936	0,63%	19,00	18,92	19,24	19,24
19/12/2025	166.930	0,11%	19,10	18,96	19,18	19,12
18/12/2025	67.558	0,85%	18,96	18,94	19,16	19,10
17/12/2025	42.976	0,00%	18,84	18,84	18,98	18,94
16/12/2025	35.567	0,96%	18,74	18,70	18,94	18,94
15/12/2025	53.743	0,11%	18,80	18,70	18,96	18,76
12/12/2025	56.461	0,11%	18,62	18,56	18,76	18,74
11/12/2025	47.453	0,00%	18,70	18,54	18,72	18,72
10/12/2025	75.921	-0,64%	18,92	18,66	18,92	18,72
09/12/2025	87.256	-0,74%	19,00	18,74	19,02	18,84
08/12/2025	78.116	-1,25%	19,20	18,98	19,26	18,98
05/12/2025	86.186	-0,83%	19,40	19,12	19,44	19,22
04/12/2025	99.092	-1,52%	19,74	19,38	19,74	19,38
03/12/2025	74.416	-1,40%	19,90	19,58	19,92	19,68
02/12/2025	96.472	-0,45%	20,00	19,82	20,00	19,96
01/12/2025	89.685	0,35%	20,00	19,84	20,10	20,05
28/11/2025	64.011	-1,09%	20,20	19,86	20,30	19,98
27/11/2025	76.082	0,50%	20,00	20,00	20,20	20,20
26/11/2025	140.193	1,52%	19,70	19,62	20,10	20,10
25/11/2025	101.111	1,43%	19,52	19,48	19,88	19,80
24/11/2025	174.549	0,93%	19,48	19,24	19,62	19,52
21/11/2025	163.650	1,15%	19,04	18,90	19,34	19,34
20/11/2025	39.757	0,42%	19,10	18,96	19,16	19,12
19/11/2025	42.932	0,74%	18,96	18,70	19,06	19,04
18/11/2025	53.793	-1,15%	18,96	18,80	19,00	18,90
17/11/2025	64.720	0,00%	19,06	18,92	19,18	19,12
14/11/2025	74.969	-1,14%	19,30	19,00	19,30	19,12
13/11/2025	74.690	0,42%	19,26	19,16	19,46	19,34
12/11/2025	43.078	0,21%	19,28	19,14	19,36	19,26
11/11/2025	30.066	0,00%	19,20	19,14	19,34	19,22
10/11/2025	33.281	-0,42%	19,34	19,22	19,40	19,22
07/11/2025	60.989	-1,53%	19,52	19,04	19,54	19,30
06/11/2025	80.792	1,24%	19,48	19,32	19,60	19,60
05/11/2025	144.330	1,36%	19,10	18,98	19,42	19,36
04/11/2025	194.475	3,24%	18,72	18,66	19,16	19,10
03/11/2025	83.454	0,43%	18,38	18,28	18,50	18,50
31/10/2025	111.305	-0,11%	18,42	18,42	18,58	18,42
30/10/2025	48.731	-0,11%	18,54	18,36	18,54	18,44
29/10/2025	46.815	0,55%	18,42	18,36	18,56	18,46
28/10/2025	55.698	-0,97%	18,48	18,36	18,56	18,36
27/10/2025	86.445	-0,32%	18,60	18,38	18,60	18,54
24/10/2025	47.049	-0,43%	18,74	18,38	18,74	18,60
23/10/2025	41.030	0,43%	18,70	18,62	18,72	18,68
22/10/2025	75.510	0,65%	18,48	18,48	18,66	18,60
21/10/2025	52.573	0,22%	18,50	18,34	18,54	18,48
20/10/2025	40.908	0,33%	18,42	18,28	18,50	18,44
17/10/2025	75.381	-1,50%	18,74	18,28	18,74	18,38
16/10/2025	97.141	-0,21%	18,62	18,44	18,74	18,66
15/10/2025	26.567	-0,11%	18,78	18,60	18,78	18,70
14/10/2025	85.467	0,43%	18,68	18,60	18,88	18,72
13/10/2025	72.159	0,11%	18,62	18,62	18,82	18,64