BiG | O banco que entende os seus valores.

Van Lanschot Kempen NV (VLK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29/04/2025	86.550	2,15%	49,68	49,62	50,70	50,68
28/04/2025	61.022	0,82%	49,40	49,00	49,615	49,615
25/04/2025	73.806	2,17%	48,485	48,27	49,25	49,21
24/04/2025	31.265	0,42%	47,88	47,50	48,275	48,165
23/04/2025	78.007	2,40%	47,905	47,345	48,50	47,965
22/04/2025	41.633	-0,28%	47,005	46,60	47,185	46,84
17/04/2025	43.084	0,08%	46,80	46,50	47,155	46,97
16/04/2025	44.340	0,13%	46,50	46,17	46,98	46,935
15/04/2025	55.238	3,08%	45,65	45,60	46,875	46,875
14/04/2025	93.612	4,11%	44,785	44,38	45,64	45,475
11/04/2025	77.956	-0,66%	44,505	43,05	44,61	43,68
10/04/2025	130.869	3,17%	46,80	43,90	46,80	43,97
09/04/2025	131.681	-1,83%	42,235	41,70	43,05	42,62
08/04/2025	143.933	4,23%	43,22	42,70	44,10	43,415
07/04/2025	240.363	-2,79%	38,70	38,00	42,70	41,655
04/04/2025	295.090	-7,55%	45,55	42,10	45,70	42,85
03/04/2025	131.317	-1,91%	45,90	45,70	47,15	46,35
02/04/2025	65.302	-0,84%	47,25	46,60	47,45	47,25
01/04/2025	88.726	0,95%	47,25	47,10	47,75	47,65
31/03/2025	116.891	-1,97%	47,70	46,90	47,75	47,20
28/03/2025	44.334	-0,93%	48,40	47,90	48,75	48,15
27/03/2025	60.756	-1,02%	48,80	48,45	49,05	48,60
26/03/2025	28.749	0,00%	49,30	48,95	49,55	49,10
25/03/2025	65.178	0,62%	49,00	48,85	49,70	49,10
24/03/2025	57.476	0,41%	48,80	48,65	49,30	48,80
21/03/2025	78.286	0,31%	48,50	47,85	48,65	48,60
20/03/2025	96.236	0,00%	48,50	47,70	48,90	48,45
19/03/2025	78.504	0,52%	48,00	47,55	48,60	48,45
18/03/2025	121.648	2,23%	47,30	47,30	48,45	48,20
17/03/2025	105.745	2,06%	46,20	46,05	47,25	47,15
14/03/2025	69.470	2,44%	45,05	45,05	46,60	46,20
13/03/2025	144.080	-0,88%	45,10	44,90	46,10	45,10
12/03/2025	156.415	2,94%	44,50	44,50	45,50	45,50
11/03/2025	245.307	-4,02%	46,30	44,20	46,35	44,20
10/03/2025	230.016	-4,16%	48,35	46,05	48,35	46,05
07/03/2025	101.236	0,10%	47,40	47,10	48,80	48,05
06/03/2025	180.598	1,48%	47,75	47,35	48,60	48,00
05/03/2025	118.719	1,39%	47,80	47,30	48,45	47,30
04/03/2025	245.363	-3,81%	48,00	46,60	48,15	46,65
03/03/2025	301.565	5,90%	48,65	46,55	49,60	48,50
28/02/2025	370.638	4,09%	43,35	42,60	46,00	45,80
27/02/2025	482.713	-10,11%	45,75	43,50	46,85	44,00
26/02/2025	92.230	1,77%	48,20	48,20	49,15	48,95
25/02/2025	41.105	0,21%	47,75	47,70	48,35	48,10
24/02/2025	41.998	-0,83%	48,40	47,70	48,40	48,00
21/02/2025	20.657	0,21%	48,50	48,35	48,90	48,40
20/02/2025	35.530	-0,41%	48,45	48,30	49,05	48,30
19/02/2025	41.198	-1,12%	49,05	48,45	49,30	48,50
18/02/2025	48.065	-1,01%	49,70	49,05	49,70	49,05
17/02/2025	41.471	1,54%	49,00	48,90	49,80	49,55