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 > >>
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
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