Wereldhave NV (WHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	58.428	-1,27%	12,58	12,45	12,70	12,48
29-12-2022	43.871	1,45%	12,50	12,37	12,64	12,64
28-12-2022	43.715	0,57%	12,33	12,29	12,59	12,46
27-12-2022	29.195	-0,56%	12,50	12,28	12,54	12,39
23-12-2022	24.270	0,16%	12,46	12,40	12,53	12,46
22-12-2022	43.920	-0,88%	12,55	12,38	12,60	12,44
21-12-2022	53.003	2,28%	12,37	12,32	12,56	12,55
20-12-2022	82.226	-2,54%	12,49	12,03	12,59	12,27
19-12-2022	41.383	-0,08%	12,50	12,50	12,69	12,59
16-12-2022	134.146	-0,24%	12,66	12,50	12,66	12,60
15-12-2022	53.594	-0,79%	12,73	12,58	12,75	12,63
14-12-2022	58.122	-0,08%	12,71	12,60	12,80	12,73
13-12-2022	103.615	0,95%	12,67	12,59	13,09	12,74
12-12-2022	109.413	-1,94%	12,85	12,44	12,94	12,62
09-12-2022	89.556	0,16%	12,75	12,74	12,95	12,87
08-12-2022	57.972	-0,23%	12,86	12,72	12,90	12,85
07-12-2022	81.183	-1,15%	12,90	12,77	12,98	12,88
06-12-2022	54.819	-0,08%	12,99	12,85	13,04	13,03
05-12-2022	100.342	0,93%	12,90	12,90	13,12	13,04
02-12-2022	99.518	-1,22%	13,05	12,82	13,12	12,92
01-12-2022	116.611	-1,28%	13,41	12,87	13,42	13,08
30-11-2022	84.574	-2,36%	13,55	13,15	13,58	13,25
29-11-2022	44.189	-0,59%	13,60	13,46	13,79	13,57
28-11-2022	21.599	-1,09%	13,62	13,57	13,80	13,65
25-11-2022	22.548	-0,36%	13,77	13,65	13,82	13,80
24-11-2022	46.784	2,29%	13,69	13,63	13,97	13,85
23-11-2022	22.601	-0,81%	13,66	13,49	13,66	13,54
22-11-2022	30.015	-0,29%	13,80	13,50	13,80	13,65
21-11-2022	31.431	-0,29%	13,80	13,68	13,81	13,69
18-11-2022	37.853	0,81%	13,74	13,44	13,74	13,73
17-11-2022	62.700	-1,23%	13,90	13,50	14,03	13,62
16-11-2022	140.125	-0,93%	13,76	13,68	14,03	13,79
15-11-2022	168.362	3,19%	13,40	13,40	14,15	13,92
14-11-2022	59.105	-0,37%	13,54	13,36	13,66	13,49
11-11-2022	145.137	2,89%	13,16	13,16	13,73	13,54
10-11-2022	119.289	1,31%	13,00	12,47	13,24	13,16
09-11-2022	124.077	1,25%	12,89	12,66	13,06	12,99
08-11-2022	51.179	0,31%	12,70	12,63	12,85	12,83
07-11-2022	85.937	1,91%	12,64	12,56	12,83	12,79
04-11-2022	54.358	1,05%	12,58	12,31	12,65	12,55
03-11-2022	62.231	1,06%	12,39	12,10	12,48	12,42
02-11-2022	197.273	-2,54%	12,79	12,22	12,79	12,29
01-11-2022	75.879	1,69%	12,57	12,42	12,76	12,61
31-10-2022	65.818	0,00%	12,45	12,34	12,57	12,40
28-10-2022	91.539	0,81%	12,40	12,03	12,46	12,40
27-10-2022	74.040	3,45%	11,82	11,82	12,38	12,30
26-10-2022	65.624	0,42%	11,87	11,70	11,99	11,89
25-10-2022	52.799	3,23%	11,30	11,30	11,84	11,84
24-10-2022	60.052	0,18%	11,52	11,28	11,58	11,47
21-10-2022	39.095	-1,21%	11,65	11,23	11,65	11,45
20-10-2022	34.627	1,31%	11,35	11,35	11,61	11,59
19-10-2022	49.632	-0,95%	11,50	11,36	11,63	11,44
18-10-2022	53.417	-1,45%	11,70	11,49	11,78	11,55
17-10-2022	43.415	2,72%	11,30	11,26	11,72	11,72
14-10-2022	57.949	0,35%	11,55	11,40	11,81	11,41
13-10-2022	75.923	1,43%	11,17	11,09	11,66	11,37
12-10-2022	80.192	-1,75%	11,34	11,10	11,34	11,21
11-10-2022	52.720	0,53%	11,34	11,21	11,45	11,41
10-10-2022	32.888	-2,41%	11,38	11,35	11,58	11,35
07-10-2022	57.770	-1,02%	11,61	11,45	11,82	11,63
06-10-2022	103.196	0,09%	11,92	11,74	11,98	11,75
05-10-2022	92.497	-2,41%	11,80	11,55	11,91	11,74
04-10-2022	125.854	4,88%	11,71	11,50	12,08	12,03
03-10-2022	103.120	-2,38%	11,39	11,21	11,52	11,47
30-09-2022	176.135	6,05%	11,13	11,10	11,77	11,75
29-09-2022	99.395	-0,27%	10,98	10,74	11,14	11,08
28-09-2022	183.795	6,62%	10,40	10,30	11,11	11,11
27-09-2022	134.621	-1,23%	10,53	10,30	10,56	10,42
26-09-2022	310.854	-12,01%	11,30	10,44	11,35	10,55
23-09-2022	180.182	-4,61%	12,65	11,84	12,65	11,99
22-09-2022	59.131	-4,05%	12,92	12,57	12,93	12,57
21-09-2022	74.321	1,24%	12,80	12,80	13,10	13,10
20-09-2022	59.775	-2,34%	13,35	12,85	13,40	12,94
19-09-2022	44.153	-1,12%	13,34	13,06	13,34	13,25
16-09-2022	297.337	5,26%	12,73	12,58	13,41	13,40
15-09-2022	60.799	0,95%	12,73	12,57	12,81	12,73
14-09-2022	74.187	-1,94%	12,85	12,51	12,86	12,61
13-09-2022	77.728	-3,53%	13,26	12,86	13,33	12,86
12-09-2022	89.730	1,29%	13,25	13,11	13,35	13,33
09-09-2022	46.920	1,00%	13,21	13,10	13,22	13,16
08-09-2022	63.696	-0,99%	13,34	13,00	13,34	13,03
07-09-2022	57.998	-0,08%	13,30	13,03	13,30	13,16
06-09-2022	30.460	-0,15%	13,10	13,10	13,36	13,17
05-09-2022	47.189	-1,93%	13,14	13,12	13,28	13,19
02-09-2022	74.413	2,13%	13,30	13,17	13,54	13,45
01-09-2022	64.945	-2,37%	13,45	13,06	13,45	13,17
31-08-2022	62.599	-0,37%	13,66	13,43	13,66	13,49
30-08-2022	64.104	-2,10%	13,86	13,45	13,92	13,54
29-08-2022	39.854	-0,58%	13,68	13,55	13,93	13,83
26-08-2022	53.478	-2,52%	14,27	13,88	14,35	13,91
25-08-2022	34.110	0,56%	14,19	14,16	14,43	14,27
24-08-2022	48.646	-1,39%	14,39	14,12	14,39	14,19
23-08-2022	36.559	0,28%	14,25	14,20	14,49	14,39
22-08-2022	54.632	-1,65%	14,68	14,10	14,68	14,35
19-08-2022	54.377	-2,73%	14,83	14,52	14,88	14,59
18-08-2022	18.629	0,47%	14,82	14,82	15,07	15,00
17-08-2022	36.944	-2,93%	15,40	14,86	15,40	14,93
16-08-2022	37.471	-0,39%	15,41	15,29	15,59	15,38
15-08-2022	44.942	0,07%	15,40	15,38	15,67	15,44
12-08-2022	51.275	0,92%	15,40	15,25	15,63	15,43