BiG | O banco que entende os seus valores.

Vonovia SE (VNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
06/07/2026	4.452.800	0,40%	22,37	22,33	22,63	22,43
03/07/2026	4.208.800	-0,93%	22,68	22,34	22,75	22,34
02/07/2026	4.492.600	5,82%	21,28	21,26	22,67	22,55
01/07/2026	4.627.600	-0,75%	21,45	21,03	21,47	21,31
30/06/2026	4.527.300	1,51%	21,21	21,19	21,63	21,47
29/06/2026	4.439.100	-1,67%	21,60	21,15	21,60	21,15
26/06/2026	4.524.400	0,84%	21,27	21,22	21,65	21,51
25/06/2026	4.474.600	3,19%	21,16	21,01	21,52	21,33
24/06/2026	5.189.000	2,23%	20,19	20,19	20,84	20,67
23/06/2026	5.011.800	-2,22%	20,31	20,14	20,48	20,22
22/06/2026	5.257.440	0,63%	20,58	20,33	20,81	20,68
19/06/2026	4.814.700	0,34%	20,41	20,38	20,61	20,55
18/06/2026	4.147.200	0,10%	20,56	20,22	20,69	20,48
17/06/2026	3.839.400	-1,96%	20,92	20,46	20,93	20,46
16/06/2026	3.473.200	0,77%	20,72	20,56	20,96	20,87
15/06/2026	4.226.600	1,27%	20,82	20,71	21,17	20,71
12/06/2026	4.489.000	2,20%	20,03	19,985	20,60	20,45
11/06/2026	5.884.500	0,53%	19,925	19,62	20,04	20,01
10/06/2026	6.021.000	0,28%	19,825	19,745	20,04	19,905
09/06/2026	5.780.000	0,84%	19,715	19,565	19,97	19,85
08/06/2026	6.169.000	-2,02%	19,995	19,60	20,02	19,685
05/06/2026	4.132.000	-2,14%	20,53	20,09	20,60	20,09
04/06/2026	4.620.300	1,43%	20,27	20,23	20,66	20,53
03/06/2026	4.470.800	-2,74%	20,82	20,22	20,82	20,24
02/06/2026	4.418.600	-1,09%	21,20	20,78	21,30	20,81
01/06/2026	4.533.000	-1,36%	21,38	20,99	21,44	21,04
29/05/2026	3.762.600	-1,20%	21,69	21,33	21,81	21,33
28/05/2026	4.234.800	-0,05%	21,51	21,33	21,85	21,59
27/05/2026	4.653.600	0,19%	21,61	21,56	21,90	21,60
26/05/2026	4.733.400	0,23%	21,40	21,40	21,73	21,56
25/05/2026	4.393.000	1,99%	21,31	21,30	21,62	21,51
22/05/2026	4.594.800	-6,18%	21,43	21,03	21,50	21,09
21/05/2026	4.219.600	-0,13%	22,47	22,21	22,59	22,48
20/05/2026	4.472.200	2,60%	21,91	21,91	22,52	22,51
19/05/2026	4.545.000	-0,41%	21,94	21,83	22,46	21,94
18/05/2026	4.331.400	1,57%	21,52	21,10	22,06	22,03
15/05/2026	4.519.000	-2,39%	21,99	21,60	22,07	21,69
14/05/2026	4.040.000	0,32%	22,20	22,07	22,30	22,22
13/05/2026	4.497.600	-0,40%	22,32	21,78	22,38	22,15
12/05/2026	4.440.200	-0,67%	22,30	22,06	22,60	22,24
11/05/2026	4.428.800	0,72%	22,18	22,08	22,64	22,39
08/05/2026	3.583.900	-1,24%	22,47	22,09	22,58	22,23
07/05/2026	4.482.100	-2,00%	23,00	22,36	23,00	22,51
06/05/2026	4.279.600	3,10%	22,43	22,42	23,31	22,97
05/05/2026	4.540.900	-0,09%	22,30	22,15	22,57	22,28
04/05/2026	4.330.500	-2,41%	23,04	22,28	23,04	22,30
30/04/2026	4.637.100	1,38%	22,49	22,42	22,89	22,85
29/04/2026	4.651.300	-1,91%	23,04	22,48	23,04	22,54
28/04/2026	4.146.500	-0,35%	23,10	22,78	23,20	22,98
27/04/2026	3.788.500	0,09%	22,98	22,93	23,18	23,06
24/04/2026	3.882.100	0,13%	23,06	22,80	23,17	23,04
23/04/2026	4.076.700	-2,33%	23,41	22,78	23,56	23,01
22/04/2026	3.339.000	0,94%	23,54	23,52	23,78	23,56
21/04/2026	3.429.700	-2,02%	23,93	23,34	24,07	23,34
20/04/2026	3.851.100	-0,87%	23,58	23,55	23,85	23,82
17/04/2026	3.269.400	3,44%	23,34	23,25	24,27	24,03
16/04/2026	4.147.200	-0,51%	23,49	23,20	23,56	23,23
15/04/2026	3.586.800	0,34%	23,29	23,24	23,51	23,35
14/04/2026	4.133.700	0,69%	23,24	23,24	23,55	23,27
13/04/2026	4.072.100	-0,22%	22,75	22,74	23,19	23,11
10/04/2026	3.810.000	-0,13%	23,16	23,05	23,38	23,16
09/04/2026	3.454.300	0,69%	23,08	22,96	23,26	23,19
08/04/2026	4.031.100	4,02%	23,18	23,00	23,54	23,03
07/04/2026	4.255.500	-0,85%	22,35	21,94	22,49	22,14
02/04/2026	3.975.300	0,27%	21,69	21,69	22,40	22,33
01/04/2026	3.059.300	2,20%	21,93	21,93	22,55	22,27
31/03/2026	4.089.900	1,16%	21,72	21,52	21,91	21,79
30/03/2026	4.279.900	2,82%	21,02	20,99	21,76	21,54
27/03/2026	5.052.500	-0,10%	21,05	20,72	21,09	20,95
26/03/2026	5.077.100	-3,32%	21,41	20,82	21,44	20,97
25/03/2026	5.372.800	2,31%	21,35	21,29	21,71	21,69
24/03/2026	4.624.600	0,00%	20,99	20,85	21,35	21,20
23/03/2026	5.250.200	-0,52%	21,02	20,10	21,48	21,20
20/03/2026	4.674.600	-2,61%	21,91	21,11	22,19	21,31
19/03/2026	5.065.160	-9,96%	24,20	21,54	24,31	21,88
18/03/2026	4.303.600	-1,74%	25,02	24,18	25,19	24,30
17/03/2026	4.432.000	-0,28%	24,59	24,49	24,97	24,73
16/03/2026	3.990.200	3,42%	24,15	24,04	24,87	24,80
13/03/2026	3.959.200	-0,50%	24,12	23,77	24,25	23,98
12/03/2026	3.795.600	-1,23%	24,12	23,85	24,31	24,10
11/03/2026	4.288.400	-4,58%	25,60	24,25	25,61	24,40
10/03/2026	3.996.100	1,19%	25,29	25,29	25,79	25,57
09/03/2026	4.393.300	-1,71%	25,16	24,75	25,29	25,27
06/03/2026	4.138.200	-1,08%	26,12	25,58	26,17	25,71
05/03/2026	4.106.000	-1,81%	26,31	25,81	26,53	25,99
04/03/2026	3.995.200	-1,67%	26,80	26,35	26,91	26,47
03/03/2026	3.761.600	-3,03%	27,49	26,41	27,50	26,92
02/03/2026	3.875.100	-2,73%	28,18	27,45	28,58	27,76
27/02/2026	3.573.700	1,31%	28,21	28,19	28,87	28,54
26/02/2026	3.528.500	0,61%	27,99	27,84	28,27	28,17
25/02/2026	3.272.500	0,29%	27,89	27,69	28,09	28,00
24/02/2026	3.663.400	1,68%	27,49	27,40	28,48	27,92
23/02/2026	3.895.200	0,11%	27,45	27,14	27,63	27,46
20/02/2026	3.373.200	0,51%	27,36	27,29	27,54	27,43
19/02/2026	3.376.800	1,26%	27,22	27,15	27,48	27,29
18/02/2026	2.898.500	-1,57%	27,38	26,74	27,58	26,95
17/02/2026	3.486.400	3,59%	26,36	26,36	27,48	27,38
16/02/2026	3.259.900	1,46%	26,16	25,98	26,57	26,43
13/02/2026	3.978.600	-0,53%	26,27	25,93	26,49	26,05
12/02/2026	4.301.200	1,55%	25,83	25,33	26,39	26,19