BiG | O banco que entende os seus valores.

Van Lanschot Kempen NV (VLK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	22.502	0,76%	66,30	65,85	66,45	66,25
02/07/2026	39.486	-0,90%	66,05	65,45	66,40	65,75
01/07/2026	34.747	-0,15%	66,80	66,15	66,95	66,35
30/06/2026	51.398	0,99%	66,35	66,125	66,80	66,45
29/06/2026	45.713	-0,45%	66,45	65,55	66,45	65,80
26/06/2026	78.730	-1,20%	66,50	64,50	66,60	66,10
25/06/2026	59.071	-1,91%	68,20	66,90	68,20	66,90
24/06/2026	53.152	-2,22%	69,90	68,20	70,00	68,20
23/06/2026	43.654	-0,14%	69,35	68,65	70,15	69,75
19/06/2026	68.703	-0,29%	69,85	69,10	69,85	69,85
18/06/2026	40.580	0,58%	69,95	68,95	69,95	69,90
17/06/2026	80.334	-1,35%	70,50	68,45	70,50	69,50
16/06/2026	58.023	1,00%	69,90	69,85	70,70	70,45
15/06/2026	51.686	1,83%	69,55	68,80	69,85	69,75
12/06/2026	179.442	3,24%	67,10	66,90	68,50	68,50
11/06/2026	48.047	-0,97%	67,20	66,35	67,35	66,35
10/06/2026	51.701	1,21%	66,40	66,10	67,20	67,00
09/06/2026	80.278	0,30%	66,00	66,00	67,70	66,20
08/06/2026	41.145	-0,15%	65,65	65,45	66,80	66,00
05/06/2026	74.821	-1,78%	67,20	66,10	67,40	66,10
04/06/2026	62.907	1,82%	66,20	66,00	67,35	67,30
03/06/2026	37.461	-1,64%	66,85	66,05	67,05	66,10
02/06/2026	85.702	1,21%	66,50	66,50	67,35	67,20
01/06/2026	97.816	-0,30%	66,75	65,30	66,90	66,40
29/05/2026	173.400	2,07%	65,30	65,20	66,60	66,60
28/05/2026	64.750	0,46%	64,85	64,40	65,45	65,25
27/05/2026	74.695	-0,69%	65,40	64,80	65,60	64,95
26/05/2026	76.177	-0,83%	65,95	65,25	66,45	65,40
25/05/2026	82.229	3,05%	64,30	64,30	65,95	65,95
22/05/2026	195.891	1,06%	67,50	64,00	67,70	64,00
21/05/2026	94.005	0,46%	66,00	65,80	67,00	66,30
20/05/2026	34.450	1,46%	64,80	64,60	66,40	66,00
19/05/2026	53.941	-1,44%	65,85	64,75	66,30	65,05
18/05/2026	60.966	1,07%	64,75	64,60	66,20	66,00
15/05/2026	71.511	-1,51%	65,55	64,75	65,95	65,30
14/05/2026	59.326	1,69%	65,60	65,50	66,50	66,30
13/05/2026	76.277	2,11%	64,45	64,45	65,30	65,20
12/05/2026	43.926	-1,08%	64,20	63,75	64,30	63,85
11/05/2026	43.368	0,55%	64,50	64,25	64,75	64,55
08/05/2026	66.622	-1,00%	64,50	63,70	64,95	64,20
07/05/2026	126.256	-2,19%	65,05	64,60	65,85	64,85
06/05/2026	81.548	2,39%	65,25	65,25	67,10	66,30
05/05/2026	62.200	-0,54%	65,35	64,20	65,45	64,75
04/05/2026	44.714	-0,15%	65,45	64,45	65,80	65,10
30/04/2026	45.264	1,56%	63,70	63,70	65,20	65,20
29/04/2026	23.030	0,39%	64,00	63,70	64,20	64,20
28/04/2026	26.599	0,16%	64,15	63,55	64,15	63,95
27/04/2026	20.715	-1,09%	64,50	63,40	64,85	63,85
24/04/2026	38.501	0,31%	63,85	63,70	64,55	64,35
23/04/2026	50.327	-0,62%	64,00	63,60	64,15	64,15
22/04/2026	33.140	-0,77%	65,00	64,20	65,30	64,55
21/04/2026	26.231	0,23%	64,90	64,80	65,45	65,05
20/04/2026	46.637	-0,31%	64,65	64,30	65,40	64,90
17/04/2026	59.670	2,36%	63,20	63,20	65,25	65,10
16/04/2026	38.414	-0,63%	64,00	63,35	64,05	63,60
15/04/2026	40.557	0,08%	63,85	63,65	64,20	64,00
14/04/2026	40.857	1,59%	63,10	62,90	64,15	63,95
13/04/2026	41.391	0,40%	62,00	61,80	62,95	62,95
10/04/2026	57.531	1,79%	61,60	61,60	62,90	62,70
09/04/2026	50.663	0,49%	61,05	60,45	61,75	61,60
08/04/2026	104.381	4,79%	61,20	60,45	61,90	61,30
07/04/2026	57.070	-0,68%	58,75	58,30	59,40	58,50
02/04/2026	53.446	-0,34%	58,50	58,10	59,10	58,90
01/04/2026	73.439	4,05%	58,10	57,80	59,30	59,10
31/03/2026	62.437	-0,18%	57,00	56,60	57,30	56,80
30/03/2026	70.099	-2,07%	57,90	56,30	57,90	56,90
27/03/2026	49.551	-0,85%	58,70	57,70	58,80	58,10
26/03/2026	54.243	-0,34%	59,00	57,70	59,00	58,60
25/03/2026	98.717	3,52%	57,60	57,50	59,00	58,80
24/03/2026	68.519	0,71%	56,70	56,00	56,90	56,80
23/03/2026	127.742	0,71%	55,00	54,00	57,60	56,40
20/03/2026	77.823	-1,06%	57,20	56,00	57,60	56,00
19/03/2026	58.969	-0,70%	56,40	56,40	57,20	56,60
18/03/2026	61.966	0,53%	56,80	56,70	57,40	57,00
17/03/2026	69.246	0,00%	56,60	56,20	57,10	56,70
16/03/2026	47.017	0,00%	56,60	56,20	57,30	56,70
13/03/2026	81.854	-0,70%	56,70	56,00	57,60	56,70
12/03/2026	63.097	-1,21%	57,60	56,60	57,80	57,10
11/03/2026	80.838	0,17%	57,40	57,40	58,40	57,80
10/03/2026	116.053	3,96%	56,20	56,20	58,30	57,70
09/03/2026	107.353	-0,18%	54,00	53,20	56,20	55,50
06/03/2026	86.706	-0,36%	55,90	55,00	56,50	55,60
05/03/2026	74.362	-0,54%	56,30	55,80	57,30	55,80
04/03/2026	83.032	1,63%	55,30	54,80	56,70	56,10
03/03/2026	101.699	-2,13%	55,60	54,20	55,60	55,20
02/03/2026	114.312	-0,18%	54,90	54,20	56,80	56,40
27/02/2026	214.448	4,24%	54,00	54,00	56,60	56,50
26/02/2026	271.657	7,75%	51,60	51,20	54,20	54,20
25/02/2026	64.287	1,82%	49,80	49,75	50,40	50,30
24/02/2026	75.815	-1,98%	50,50	49,40	50,60	49,40
23/02/2026	58.341	-0,20%	50,50	50,30	50,90	50,40
20/02/2026	42.372	1,00%	50,40	50,00	50,60	50,50
19/02/2026	35.977	-1,38%	50,80	49,95	51,00	50,00
18/02/2026	49.517	1,20%	50,00	50,00	51,10	50,70
17/02/2026	54.130	1,93%	49,15	49,15	50,20	50,10
16/02/2026	40.318	1,13%	49,00	48,95	49,40	49,15
13/02/2026	85.722	-0,92%	49,35	48,45	49,55	48,60
12/02/2026	72.243	0,31%	49,40	48,95	50,30	49,05
11/02/2026	219.943	-5,23%	51,70	48,50	51,70	48,90
10/02/2026	38.000	0,19%	51,60	51,50	52,20	51,60