BiG | O banco que entende os seus valores.

Koninklijke Vopak NV (VPK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 >
03/07/2026	93.919	2,34%	45,20	45,18	46,42	46,30
02/07/2026	84.498	1,66%	44,42	44,42	45,42	45,24
01/07/2026	160.466	-2,50%	45,60	44,12	45,60	44,50
30/06/2026	137.306	0,22%	45,24	45,24	45,86	45,64
29/06/2026	75.537	-0,52%	45,84	45,24	45,84	45,54
26/06/2026	153.273	1,06%	45,30	45,22	46,04	45,78
25/06/2026	136.830	-0,13%	45,20	45,02	45,52	45,30
24/06/2026	119.888	-1,43%	45,82	45,32	46,00	45,36
23/06/2026	77.350	1,01%	45,78	45,38	46,22	46,02
19/06/2026	369.877	0,98%	45,24	44,94	45,78	45,56
18/06/2026	121.941	-0,88%	45,50	45,02	45,66	45,10
17/06/2026	112.188	0,58%	45,44	45,08	45,84	45,50
16/06/2026	361.538	0,04%	45,38	45,24	46,02	45,24
15/06/2026	105.870	-1,57%	45,72	45,08	46,10	45,22
12/06/2026	90.711	0,17%	45,88	45,26	45,98	45,94
11/06/2026	79.638	0,04%	45,70	45,58	46,22	45,86
10/06/2026	75.171	1,06%	45,30	45,24	45,88	45,84
09/06/2026	53.071	-1,00%	45,90	45,28	45,90	45,36
08/06/2026	91.847	-1,59%	46,50	45,82	46,90	45,82
05/06/2026	90.260	1,44%	45,82	45,80	46,58	46,56
04/06/2026	90.809	-0,30%	46,08	45,74	46,14	45,90
03/06/2026	140.231	0,00%	46,20	45,84	46,36	46,04
02/06/2026	99.423	-0,69%	46,06	45,78	46,20	46,04
01/06/2026	96.195	1,31%	46,30	45,68	46,44	46,36
29/05/2026	248.127	-0,74%	46,20	45,68	46,20	45,76
28/05/2026	111.621	-0,86%	46,70	46,10	46,76	46,10
27/05/2026	111.772	-0,98%	47,20	46,42	47,22	46,50
26/05/2026	113.236	-0,97%	47,10	46,96	47,42	46,96
25/05/2026	102.581	1,98%	46,36	46,26	47,46	47,42
22/05/2026	115.971	0,91%	46,00	45,80	46,54	46,50
21/05/2026	98.899	1,14%	45,60	45,54	46,32	46,08
20/05/2026	73.389	-0,70%	45,80	45,56	45,98	45,56
19/05/2026	71.631	0,04%	45,92	45,46	46,02	45,88
18/05/2026	92.837	-0,30%	46,00	45,58	46,08	45,86
15/05/2026	126.484	-1,37%	46,72	45,54	47,02	46,00
14/05/2026	131.942	0,87%	46,24	46,14	46,72	46,64
13/05/2026	168.136	2,80%	45,10	45,00	46,24	46,24
12/05/2026	120.406	0,76%	44,64	44,64	45,28	44,98
11/05/2026	177.374	1,13%	44,40	44,30	44,80	44,64
08/05/2026	152.380	-0,14%	43,96	43,84	44,36	44,14
07/05/2026	287.881	0,14%	43,74	43,40	44,92	44,20
06/05/2026	275.490	2,60%	43,60	43,40	44,42	44,14
05/05/2026	552.086	0,80%	42,88	42,88	43,46	43,02
04/05/2026	111.118	0,09%	42,62	42,12	42,76	42,68
30/04/2026	276.036	2,65%	42,14	41,54	42,90	42,64
29/04/2026	145.061	-1,66%	42,20	41,50	42,40	41,54
28/04/2026	196.548	2,67%	41,90	41,26	42,30	42,24
27/04/2026	69.118	-0,29%	41,18	41,00	41,54	41,14
24/04/2026	308.218	1,32%	40,88	40,66	41,32	41,32
23/04/2026	286.927	-2,07%	43,74	40,78	43,80	40,78
22/04/2026	324.573	2,98%	42,70	42,36	44,66	43,48
21/04/2026	170.990	-0,80%	42,60	42,08	42,80	42,22
20/04/2026	186.860	0,57%	42,92	42,36	43,06	42,56
17/04/2026	235.153	-0,80%	42,94	42,06	43,12	42,32
16/04/2026	176.470	-1,20%	43,02	42,66	43,44	42,66
15/04/2026	163.943	0,37%	43,02	42,94	43,58	43,18
14/04/2026	181.592	0,23%	43,14	42,82	43,56	43,02
13/04/2026	250.331	-2,32%	44,20	42,54	44,64	42,92
10/04/2026	185.986	-2,96%	45,24	43,74	45,24	43,94
09/04/2026	147.120	1,07%	45,22	45,00	45,44	45,28
08/04/2026	388.145	-5,05%	45,80	44,20	45,80	44,80
07/04/2026	128.255	1,16%	47,14	46,88	47,50	47,18
02/04/2026	84.596	0,22%	46,80	46,34	46,94	46,64
01/04/2026	121.796	-0,77%	46,88	46,50	47,14	46,54
31/03/2026	169.840	0,90%	46,32	46,26	47,00	46,90
30/03/2026	125.997	0,82%	46,44	46,32	47,28	46,48
27/03/2026	182.678	-0,52%	46,22	45,88	46,72	46,10
26/03/2026	106.388	0,13%	46,00	45,94	46,62	46,34
25/03/2026	157.667	1,45%	45,96	45,90	46,84	46,28
24/03/2026	99.898	0,53%	45,30	45,20	45,92	45,62
23/03/2026	242.096	-0,87%	45,24	44,16	45,66	45,38
20/03/2026	991.329	-4,82%	48,24	45,68	48,56	45,78
19/03/2026	217.880	1,86%	47,00	46,78	48,20	48,10
18/03/2026	159.458	-0,46%	47,40	47,04	47,54	47,22
17/03/2026	103.783	-0,67%	47,56	47,44	47,98	47,44
16/03/2026	135.508	-0,25%	48,00	47,44	48,12	47,76
13/03/2026	150.731	-0,25%	48,22	47,54	48,52	47,88
12/03/2026	144.494	-0,25%	47,96	47,80	48,26	48,00
11/03/2026	105.222	1,18%	47,58	47,42	48,12	48,12
10/03/2026	168.716	0,72%	47,68	46,94	47,70	47,56
09/03/2026	171.789	1,37%	45,94	45,90	47,70	47,22
06/03/2026	126.208	1,79%	45,76	45,76	46,58	46,58
05/03/2026	128.696	0,70%	45,68	45,50	46,17	45,76
04/03/2026	120.361	0,22%	45,26	45,18	45,62	45,44
03/03/2026	197.855	-1,73%	45,84	44,90	45,84	45,34
02/03/2026	214.457	-0,65%	46,74	45,88	47,58	46,14
27/02/2026	227.127	-0,17%	46,54	45,68	46,54	46,44
26/02/2026	169.608	-0,34%	46,60	45,64	46,72	46,52
25/02/2026	545.214	7,31%	46,64	46,42	48,28	46,68
24/02/2026	182.236	0,93%	43,16	43,16	44,48	43,50
23/02/2026	207.168	-2,62%	44,00	42,88	44,05	43,10
20/02/2026	238.191	-2,30%	45,00	43,48	45,12	44,26
19/02/2026	122.732	1,43%	44,80	44,78	45,48	45,30
18/02/2026	110.542	0,09%	44,78	44,58	45,12	44,66
17/02/2026	95.216	1,00%	44,06	44,00	44,80	44,62
16/02/2026	110.572	0,78%	43,74	43,58	44,54	44,18
13/02/2026	205.204	1,06%	43,42	43,22	44,36	43,84
12/02/2026	100.491	-0,23%	43,50	43,14	43,77	43,38
11/02/2026	71.115	0,60%	43,38	43,12	43,48	43,48
10/02/2026	159.934	0,56%	42,90	42,84	43,64	43,22