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 > >>
17/09/2025	49.613	0,31%	49,20	49,10	49,55	49,30
16/09/2025	52.713	-2,09%	50,20	49,15	50,20	49,15
15/09/2025	41.269	-0,20%	50,40	50,20	50,80	50,20
12/09/2025	40.939	0,70%	50,00	49,85	50,70	50,30
11/09/2025	47.044	1,01%	49,45	49,25	50,10	49,95
10/09/2025	44.109	-1,30%	50,10	49,40	50,30	49,45
09/09/2025	52.973	0,20%	50,00	49,60	50,30	50,10
08/09/2025	36.259	0,00%	50,00	49,95	50,50	50,00
05/09/2025	86.618	0,81%	49,90	49,85	51,10	50,00
04/09/2025	148.743	-0,10%	49,65	48,75	49,70	49,60
03/09/2025	114.168	-1,49%	50,40	49,55	50,50	49,65
02/09/2025	181.212	-2,33%	51,60	50,10	51,60	50,40
01/09/2025	112.326	-1,15%	52,00	51,20	52,10	51,60
29/08/2025	132.279	-2,43%	53,20	52,20	53,30	52,20
28/08/2025	473.657	-6,47%	52,50	51,40	54,60	53,50
27/08/2025	45.891	-1,55%	58,10	56,70	58,10	57,20
26/08/2025	74.201	-1,53%	58,80	57,50	58,80	58,10
25/08/2025	21.355	-0,17%	58,90	58,80	59,40	59,00
22/08/2025	39.113	1,55%	58,10	57,90	59,10	59,10
21/08/2025	35.622	-0,34%	58,40	58,00	58,70	58,20
20/08/2025	32.813	-0,17%	58,50	58,20	58,70	58,40
19/08/2025	31.648	-0,51%	58,80	58,50	59,20	58,50
18/08/2025	59.257	0,34%	58,50	58,10	59,20	58,80
15/08/2025	29.756	-0,51%	59,00	58,40	59,10	58,60
14/08/2025	39.478	0,00%	59,00	58,50	59,10	58,90
13/08/2025	27.749	0,17%	59,00	58,80	59,40	58,90
12/08/2025	16.632	0,34%	58,90	58,70	59,10	58,80
11/08/2025	21.898	0,17%	58,80	58,10	58,80	58,60
08/08/2025	25.623	0,86%	57,70	57,70	58,60	58,50
07/08/2025	73.657	1,75%	57,10	57,10	58,20	58,00
06/08/2025	35.913	0,89%	57,00	56,60	57,20	57,00
05/08/2025	43.759	-0,53%	56,90	56,40	57,50	56,50
04/08/2025	27.504	1,25%	56,50	56,50	56,90	56,80
01/08/2025	59.284	-2,09%	57,00	56,00	57,00	56,10
31/07/2025	78.432	1,24%	56,50	56,50	57,40	57,30
30/07/2025	49.529	-0,88%	57,20	56,40	57,20	56,60
29/07/2025	31.434	0,00%	57,40	57,10	57,80	57,10
28/07/2025	55.355	-2,89%	58,70	57,00	59,00	57,10
25/07/2025	39.831	-1,18%	59,60	58,70	59,60	58,80
24/07/2025	140.588	3,66%	57,90	57,90	59,80	59,50
23/07/2025	27.047	0,35%	57,70	57,10	57,80	57,40
22/07/2025	61.172	-0,52%	57,20	56,60	57,50	57,20
21/07/2025	68.989	1,23%	56,60	56,60	58,20	57,50
18/07/2025	89.267	2,34%	55,60	55,50	56,80	56,80
17/07/2025	38.296	0,73%	55,90	55,40	55,90	55,50
16/07/2025	31.892	-0,72%	55,50	55,10	55,90	55,10
15/07/2025	56.834	-0,18%	55,70	55,50	56,20	55,50
14/07/2025	35.270	0,36%	55,00	54,80	55,60	55,60
11/07/2025	34.101	-0,36%	55,60	55,10	55,60	55,40
10/07/2025	77.781	0,54%	55,40	55,30	55,80	55,60
09/07/2025	43.337	0,55%	55,20	55,00	55,60	55,30
08/07/2025	102.992	0,92%	54,60	54,40	55,90	55,00
07/07/2025	59.951	0,74%	54,00	53,80	54,50	54,50
04/07/2025	45.383	-1,46%	54,50	53,90	54,70	54,10
03/07/2025	75.691	1,48%	54,30	54,20	54,90	54,90
02/07/2025	60.796	0,37%	54,00	53,70	54,60	54,10
01/07/2025	60.138	-1,28%	54,60	53,80	54,60	53,90
30/06/2025	64.259	0,55%	54,50	54,10	54,70	54,60
27/06/2025	59.336	1,31%	53,80	53,50	54,50	54,30
26/06/2025	79.894	2,10%	52,80	52,60	53,90	53,60
25/06/2025	61.735	0,00%	52,70	52,20	53,10	52,50
24/06/2025	106.649	0,19%	53,30	51,80	53,30	52,50
23/06/2025	104.856	0,75%	53,20	52,40	53,90	52,40
20/06/2025	95.473	0,57%	53,40	53,40	54,00	53,40
19/06/2025	41.882	-1,12%	53,30	53,00	53,60	53,10
18/06/2025	37.653	0,75%	53,10	53,00	53,80	53,70
17/06/2025	31.250	-0,19%	53,30	52,70	53,40	53,30
16/06/2025	67.496	0,76%	53,00	52,90	54,30	53,40
13/06/2025	73.935	-2,21%	53,80	52,90	53,90	53,00
12/06/2025	86.500	-1,81%	54,30	54,00	54,90	54,20
11/06/2025	72.960	-1,78%	56,20	55,20	56,40	55,20
10/06/2025	53.349	-0,53%	56,50	56,00	56,70	56,20
09/06/2025	25.001	-0,35%	56,60	56,40	56,90	56,50
06/06/2025	48.335	-0,70%	57,20	56,50	57,20	56,70
05/06/2025	87.129	1,60%	56,50	56,50	57,20	57,10
04/06/2025	84.963	1,81%	55,50	55,10	56,40	56,20
03/06/2025	51.369	0,91%	55,00	54,50	55,70	55,20
02/06/2025	45.162	0,18%	54,30	54,10	55,10	54,70
30/05/2025	130.249	0,00%	54,70	54,10	55,20	54,60
29/05/2025	65.067	0,37%	54,80	54,40	55,10	54,60
28/05/2025	93.592	-0,37%	54,40	54,10	54,50	54,40
27/05/2025	65.052	-0,55%	55,00	54,40	55,10	54,60
26/05/2025	156.789	0,92%	55,90	54,50	55,90	54,90
23/05/2025	214.824	-0,18%	57,40	54,40	57,90	54,40
22/05/2025	174.608	-1,21%	57,80	56,00	58,00	57,20
21/05/2025	86.857	0,17%	58,00	57,60	58,40	57,90
20/05/2025	65.284	0,00%	57,80	57,50	58,30	57,80
19/05/2025	91.353	1,40%	56,90	56,30	57,80	57,80
16/05/2025	54.622	0,35%	56,80	56,30	57,50	57,00
15/05/2025	60.561	1,00%	55,80	55,70	57,10	56,80
14/05/2025	60.627	0,21%	56,26	55,54	56,43	56,24
13/05/2025	54.448	-0,95%	56,35	56,07	56,64	56,12
12/05/2025	53.853	0,27%	57,25	56,50	57,44	56,66
09/05/2025	53.047	0,07%	56,55	55,98	56,60	56,51
08/05/2025	105.045	3,98%	54,69	54,50	56,47	56,47
07/05/2025	103.651	1,42%	53,55	53,28	54,42	54,31
06/05/2025	69.284	0,09%	53,64	52,36	53,64	53,55
05/05/2025	56.026	2,43%	52,15	52,11	53,50	53,50
02/05/2025	110.098	2,31%	51,41	51,17	52,42	52,23
30/04/2025	68.978	0,73%	50,98	50,44	51,54	51,05