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 > >>
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
14/02/2025	33.558	0,52%	49,05	48,60	49,05	48,80
13/02/2025	28.309	-0,82%	49,25	48,55	49,30	48,55
12/02/2025	40.621	1,14%	48,50	48,50	49,20	48,95
11/02/2025	34.670	1,47%	47,80	47,80	48,50	48,40
10/02/2025	19.944	1,17%	47,40	47,35	48,00	47,70
07/02/2025	30.974	-0,53%	47,15	46,95	47,30	47,15
06/02/2025	23.055	2,27%	46,60	46,55	47,50	47,40
05/02/2025	34.252	-1,28%	47,00	46,30	47,00	46,35
04/02/2025	26.460	0,00%	47,00	46,65	47,05	46,95
03/02/2025	36.560	-1,57%	46,50	45,95	47,10	46,95
31/01/2025	32.127	0,42%	47,40	47,25	47,80	47,70
30/01/2025	46.385	0,42%	47,00	47,00	48,15	47,50
29/01/2025	29.466	1,07%	47,20	47,20	47,80	47,30
28/01/2025	28.427	0,97%	46,40	46,40	47,20	46,80
27/01/2025	26.935	-0,11%	45,95	45,90	46,50	46,35
24/01/2025	21.715	-0,64%	46,80	46,20	46,80	46,40
23/01/2025	32.734	-0,21%	46,80	46,15	46,80	46,70
22/01/2025	25.876	-0,43%	46,95	46,80	47,20	46,80
21/01/2025	34.461	-0,84%	47,40	46,90	47,55	47,00
20/01/2025	47.388	-0,84%	47,60	47,30	47,75	47,40
17/01/2025	57.045	3,02%	46,40	46,40	47,80	47,80
16/01/2025	81.175	2,88%	45,35	45,35	46,85	46,40
15/01/2025	37.987	2,38%	44,10	44,10	45,10	45,10
14/01/2025	29.397	1,50%	43,75	43,60	44,25	44,05
13/01/2025	47.400	-1,59%	44,10	43,30	44,15	43,40
09/01/2025	29.106	-0,22%	45,00	44,10	45,45	44,10
08/01/2025	53.050	0,33%	44,65	44,65	45,45	45,05
07/01/2025	34.205	-0,33%	45,10	44,40	45,10	44,90
06/01/2025	28.319	-0,11%	45,50	44,85	45,85	45,05
03/01/2025	51.000	0,56%	44,65	44,65	45,10	45,10
02/01/2025	49.800	2,99%	44,00	43,60	44,95	44,85
31/12/2024	0	0,69%	43,25	43,15	43,70	43,55
30/12/2024	39.471	-0,12%	43,30	42,95	43,40	43,25
27/12/2024	62.626	1,17%	42,85	42,80	43,50	43,30
26/12/2024	0	0,12%	42,75	42,60	42,85	42,80
24/12/2024	0	0,12%	42,75	42,60	42,85	42,75
23/12/2024	31.488	-0,12%	42,70	42,60	42,95	42,75
20/12/2024	281.013	-0,70%	43,10	41,95	43,10	42,80
19/12/2024	36.661	-0,92%	43,00	42,70	43,55	43,10
18/12/2024	0	0,69%	43,10	42,95	43,60	43,50
17/12/2024	50.106	-1,93%	44,00	43,15	44,25	43,20
16/12/2024	40.166	0,57%	43,75	43,75	44,20	44,05
13/12/2024	29.957	0,69%	43,55	43,50	44,00	43,80
12/12/2024	26.500	-0,69%	43,65	43,30	43,85	43,50
11/12/2024	24.341	-0,23%	43,85	43,65	44,20	43,80
10/12/2024	27.149	-0,23%	44,00	43,60	44,10	43,90
09/12/2024	31.565	-0,23%	44,15	43,80	44,25	44,00
06/12/2024	27.230	0,46%	43,70	43,70	44,30	44,10
05/12/2024	56.363	2,09%	43,05	43,05	44,35	43,90
04/12/2024	22.787	-0,46%	43,30	43,00	43,40	43,00