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 > >>
10/10/2025	32.977	0,22%	18,62	18,56	18,80	18,62
09/10/2025	57.900	0,11%	18,58	18,54	18,72	18,58
08/10/2025	26.141	0,22%	18,52	18,52	18,72	18,56
07/10/2025	95.250	-1,49%	18,64	18,50	18,74	18,52
06/10/2025	61.808	-1,26%	18,98	18,62	19,00	18,80
03/10/2025	83.300	0,32%	19,00	18,96	19,18	19,04
02/10/2025	65.130	-0,11%	19,08	18,86	19,08	18,98
01/10/2025	63.030	-0,11%	19,00	18,74	19,08	19,00
30/09/2025	159.946	1,06%	18,76	18,72	19,02	19,02
29/09/2025	58.405	0,53%	18,74	18,60	18,82	18,82
26/09/2025	75.711	0,75%	18,66	18,52	18,82	18,72
25/09/2025	74.090	-0,75%	18,66	18,52	18,78	18,58
24/09/2025	66.441	0,97%	18,52	18,52	18,82	18,72
23/09/2025	65.957	0,11%	18,52	18,46	18,66	18,54
22/09/2025	47.238	-0,32%	18,56	18,40	18,62	18,52
19/09/2025	251.470	0,54%	18,48	18,46	18,58	18,58
18/09/2025	47.963	0,00%	18,42	18,36	18,58	18,48
17/09/2025	47.445	0,87%	18,50	18,30	18,50	18,48
16/09/2025	70.050	-2,14%	18,70	18,32	18,70	18,32
15/09/2025	37.200	-0,64%	18,90	18,70	18,96	18,72
12/09/2025	50.686	0,11%	18,86	18,70	18,90	18,84
11/09/2025	95.401	0,11%	18,80	18,72	18,94	18,82
10/09/2025	134.833	0,32%	18,74	18,50	18,90	18,80
09/09/2025	75.461	0,32%	18,78	18,64	18,82	18,74
08/09/2025	57.815	0,11%	18,70	18,60	18,82	18,68
05/09/2025	82.061	0,22%	18,70	18,44	18,70	18,66
04/09/2025	56.404	0,65%	18,64	18,56	18,76	18,62
03/09/2025	90.545	1,20%	18,28	18,10	18,58	18,50
02/09/2025	106.330	-2,14%	18,56	18,14	18,60	18,28
01/09/2025	71.375	0,54%	18,64	18,50	18,68	18,68
29/08/2025	64.971	0,76%	18,48	18,34	18,62	18,58
28/08/2025	79.651	-1,71%	18,82	18,44	18,86	18,44
27/08/2025	50.220	-0,21%	18,78	18,64	18,90	18,76
26/08/2025	100.101	-0,53%	18,94	18,66	18,96	18,80
25/08/2025	63.683	-0,53%	18,98	18,90	19,08	18,90
22/08/2025	59.540	1,17%	18,68	18,68	19,00	19,00
21/08/2025	41.361	-0,32%	18,86	18,66	18,90	18,78
20/08/2025	38.364	0,43%	18,72	18,72	18,84	18,84
19/08/2025	36.954	0,11%	18,82	18,72	18,90	18,76
18/08/2025	69.691	0,97%	18,60	18,60	18,88	18,74
15/08/2025	74.789	0,54%	18,54	18,48	18,64	18,56
14/08/2025	51.946	-0,11%	18,56	18,34	18,64	18,46
13/08/2025	89.975	-0,43%	18,64	18,44	18,74	18,48
12/08/2025	69.848	-1,80%	18,92	18,56	18,98	18,56
11/08/2025	69.572	-0,74%	19,04	18,84	19,06	18,90
08/08/2025	238.693	2,04%	18,76	18,74	19,22	19,04
07/08/2025	147.661	0,87%	18,50	18,50	18,76	18,66
06/08/2025	121.926	1,31%	18,26	18,22	18,50	18,50
05/08/2025	84.476	1,78%	18,02	17,98	18,26	18,26
04/08/2025	48.698	1,24%	17,80	17,78	17,98	17,94
01/08/2025	63.378	-1,45%	17,92	17,70	17,92	17,72
31/07/2025	75.044	0,22%	17,80	17,80	18,04	17,98
30/07/2025	47.590	0,67%	17,84	17,76	17,94	17,94
29/07/2025	52.936	0,00%	17,92	17,68	17,92	17,82
28/07/2025	50.432	-1,11%	18,12	17,80	18,12	17,82
25/07/2025	55.633	-0,77%	18,18	17,94	18,18	18,02
24/07/2025	73.067	1,79%	17,88	17,82	18,16	18,16
23/07/2025	100.814	-1,44%	18,16	17,84	18,16	17,84
22/07/2025	271.048	2,14%	18,04	18,04	18,60	18,10
21/07/2025	71.545	0,80%	17,56	17,54	17,74	17,72
18/07/2025	143.038	0,80%	17,46	17,44	17,66	17,58
17/07/2025	65.835	0,46%	17,44	17,34	17,50	17,44
16/07/2025	117.870	-0,57%	17,46	17,26	17,46	17,36
15/07/2025	67.074	-0,46%	17,50	17,42	17,64	17,46
14/07/2025	73.081	0,23%	17,50	17,42	17,60	17,54
11/07/2025	57.014	0,58%	17,40	17,30	17,50	17,50
10/07/2025	87.138	0,35%	17,32	17,20	17,42	17,40
09/07/2025	92.577	0,23%	17,38	17,30	17,50	17,34
08/07/2025	154.858	-1,48%	17,56	17,30	17,58	17,30
07/07/2025	84.575	1,50%	17,40	17,28	17,60	17,56
04/07/2025	93.478	0,12%	17,28	17,18	17,32	17,30
03/07/2025	135.989	0,00%	17,30	17,28	17,56	17,28
02/07/2025	223.478	-0,35%	17,38	17,24	17,42	17,28
01/07/2025	70.940	1,52%	17,10	17,08	17,34	17,34
30/06/2025	87.086	0,59%	17,00	17,00	17,16	17,08
27/06/2025	95.629	-0,70%	17,20	16,94	17,20	16,98
26/06/2025	62.518	-0,23%	17,20	17,08	17,30	17,10
25/06/2025	59.165	0,59%	17,14	17,08	17,20	17,14
24/06/2025	91.177	0,35%	17,00	16,94	17,26	17,04
23/06/2025	68.960	0,36%	16,94	16,90	17,08	16,98
20/06/2025	254.395	-0,59%	17,08	16,92	17,22	16,92
19/06/2025	78.958	-1,73%	17,24	17,00	17,28	17,02
18/06/2025	53.242	-0,46%	17,34	17,32	17,50	17,32
17/06/2025	223.900	-0,34%	17,42	17,34	17,50	17,40
16/06/2025	42.309	0,12%	17,40	17,34	17,56	17,46
13/06/2025	60.647	-1,25%	17,64	17,40	17,64	17,44
12/06/2025	58.944	0,23%	17,66	17,52	17,68	17,66
11/06/2025	56.758	-0,45%	17,70	17,60	17,76	17,62
10/06/2025	61.057	0,57%	17,72	17,62	17,78	17,70
09/06/2025	66.897	0,46%	17,58	17,58	17,76	17,60
06/06/2025	89.517	-0,46%	17,66	17,50	17,72	17,52
05/06/2025	70.938	0,00%	17,64	17,52	17,82	17,60
04/06/2025	125.808	0,11%	17,76	17,50	17,76	17,60
03/06/2025	116.085	1,03%	17,48	17,42	17,70	17,58
02/06/2025	109.048	0,12%	17,30	17,22	17,46	17,40
30/05/2025	225.219	-0,34%	17,44	17,34	17,54	17,38
29/05/2025	88.642	1,04%	17,38	17,22	17,46	17,44
28/05/2025	211.164	1,89%	16,96	16,94	17,36	17,26
27/05/2025	191.662	0,71%	16,88	16,74	17,00	16,94
26/05/2025	170.476	1,82%	16,80	16,62	16,82	16,82