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 > >>
12/02/2026	4.301.200	1,55%	25,83	25,33	26,39	26,19
11/02/2026	3.965.200	2,75%	25,06	25,03	26,41	25,79
10/02/2026	4.152.400	1,99%	24,62	24,59	25,12	25,10
09/02/2026	3.820.000	-0,73%	24,81	24,35	24,87	24,61
06/02/2026	4.076.000	0,20%	24,81	24,60	24,95	24,79
05/02/2026	3.928.000	0,32%	24,70	24,45	24,90	24,74
04/02/2026	3.770.900	2,11%	24,21	24,17	24,95	24,66
03/02/2026	3.710.600	-1,27%	24,46	24,04	24,49	24,15
02/02/2026	4.324.000	-0,29%	24,51	24,40	24,78	24,46
30/01/2026	4.264.000	-1,21%	24,82	24,47	24,86	24,53
29/01/2026	4.137.200	1,80%	24,38	24,36	24,92	24,83
28/01/2026	4.465.500	1,54%	24,08	23,93	24,49	24,39
27/01/2026	4.236.200	-1,19%	24,35	23,98	24,44	24,02
26/01/2026	4.525.300	0,62%	24,14	24,13	24,56	24,31
23/01/2026	4.685.300	-0,37%	24,26	24,02	24,30	24,16
22/01/2026	4.509.500	1,21%	24,29	24,03	24,41	24,25
21/01/2026	4.156.310	-0,17%	24,10	23,87	24,27	23,96
20/01/2026	3.804.510	-3,61%	24,78	23,90	24,80	24,00
19/01/2026	4.422.800	-1,23%	25,02	24,81	25,25	24,90
16/01/2026	3.655.600	-0,24%	25,37	25,14	25,44	25,21
15/01/2026	4.119.400	1,98%	24,78	24,75	25,55	25,27
14/01/2026	3.382.900	-1,67%	25,24	24,48	25,32	24,78
13/01/2026	4.266.000	-0,32%	25,30	25,07	25,42	25,20
12/01/2026	4.484.600	0,04%	25,32	25,18	25,39	25,28
09/01/2026	4.367.200	-0,51%	25,50	25,07	25,53	25,27
08/01/2026	4.903.000	0,36%	25,27	25,20	25,64	25,40
07/01/2026	2.891.400	2,47%	24,71	24,70	25,32	25,31
06/01/2026	3.080.800	0,82%	24,57	24,41	24,78	24,70
05/01/2026	3.030.400	1,70%	24,17	23,90	24,54	24,50
02/01/2026	2.799.100	-1,27%	24,54	23,96	24,65	24,09
30/12/2025	1.346.000	0,33%	24,31	24,27	24,52	24,40
29/12/2025	2.786.800	1,16%	24,05	24,02	24,39	24,32
23/12/2025	3.088.100	0,17%	24,00	23,99	24,24	24,04
22/12/2025	3.104.400	0,08%	24,00	23,70	24,03	24,00
19/12/2025	3.014.900	-0,33%	24,10	23,95	24,24	23,98
18/12/2025	2.895.500	0,25%	24,08	23,92	24,22	24,06
17/12/2025	2.826.100	0,46%	23,91	23,82	24,15	24,00
16/12/2025	2.990.400	1,10%	23,64	23,64	23,98	23,89
15/12/2025	3.079.000	-2,23%	24,23	23,63	24,24	23,63
12/12/2025	2.829.700	0,29%	24,19	23,97	24,19	24,17
11/12/2025	2.600.500	-0,12%	24,13	23,82	24,16	24,10
10/12/2025	2.867.900	0,71%	23,99	23,78	24,14	24,13
09/12/2025	2.716.800	-1,80%	24,30	23,87	24,35	23,96
08/12/2025	5.198.800	-4,09%	25,40	24,20	25,43	24,40
05/12/2025	4.813.000	-0,12%	25,52	25,34	25,65	25,44
04/12/2025	4.619.100	-0,12%	25,71	25,37	25,71	25,47
03/12/2025	4.641.100	-0,51%	25,66	25,35	25,82	25,50
02/12/2025	6.341.700	-0,35%	25,71	25,19	25,77	25,63
01/12/2025	6.631.390	-1,64%	26,08	25,67	26,13	25,72
28/11/2025	6.278.800	-0,27%	26,26	25,96	26,39	26,15
27/11/2025	5.439.700	-0,23%	26,46	26,22	26,47	26,22
26/11/2025	6.024.800	1,27%	26,01	25,74	26,29	26,28
25/11/2025	6.610.500	-0,95%	26,21	25,66	26,24	25,95
24/11/2025	6.332.000	0,89%	26,12	26,03	26,35	26,20
21/11/2025	5.308.660	1,29%	25,74	25,68	26,13	25,97
20/11/2025	4.981.630	-1,46%	26,09	25,64	26,22	25,64
19/11/2025	5.779.500	1,09%	25,73	25,65	26,24	26,02
18/11/2025	5.205.400	-0,46%	25,83	25,71	25,91	25,74
17/11/2025	4.905.400	0,12%	25,88	25,84	26,12	25,86
14/11/2025	5.758.900	-1,64%	26,28	25,80	26,30	25,83
13/11/2025	5.538.000	0,34%	26,18	26,00	26,46	26,26
12/11/2025	5.852.980	1,24%	25,90	25,80	26,17	26,17
11/11/2025	6.429.400	2,82%	25,23	25,18	25,87	25,85
10/11/2025	5.936.500	-0,24%	25,23	25,02	25,35	25,14
07/11/2025	4.434.000	-0,90%	25,44	25,10	25,51	25,20
06/11/2025	5.848.500	0,00%	25,42	25,23	25,66	25,43
05/11/2025	5.804.690	-0,59%	26,20	25,21	26,45	25,43
04/11/2025	5.707.800	0,75%	25,30	25,07	25,77	25,58
03/11/2025	4.740.800	-2,65%	26,11	25,34	26,15	25,39
31/10/2025	5.727.300	-1,51%	26,38	26,06	26,51	26,08
30/10/2025	5.624.500	-0,38%	26,60	26,20	26,60	26,48
29/10/2025	6.166.500	-1,95%	27,11	26,46	27,21	26,58
28/10/2025	5.671.480	-0,91%	27,37	27,08	27,44	27,11
27/10/2025	5.594.900	-0,94%	27,64	27,30	27,64	27,36
24/10/2025	6.086.400	0,11%	27,64	27,10	27,74	27,62
23/10/2025	5.979.600	-0,93%	27,88	27,40	27,89	27,59
22/10/2025	5.919.300	0,29%	27,75	27,70	28,09	27,85
21/10/2025	5.911.500	0,91%	27,46	27,43	27,84	27,77
20/10/2025	6.107.600	-0,51%	27,64	27,31	27,67	27,52
17/10/2025	6.056.000	-0,75%	27,76	27,42	27,98	27,66
16/10/2025	5.608.400	0,98%	27,59	27,49	27,96	27,87
15/10/2025	5.560.500	0,00%	27,67	27,44	27,86	27,60
14/10/2025	5.494.700	0,66%	27,39	27,39	28,07	27,60
13/10/2025	5.705.500	1,41%	27,21	27,13	27,59	27,42
10/10/2025	5.550.800	0,82%	26,86	26,86	27,40	27,04
09/10/2025	5.672.200	0,34%	26,71	26,68	27,12	26,82
08/10/2025	6.136.200	-0,07%	26,78	26,54	26,83	26,73
07/10/2025	6.174.900	0,26%	26,70	26,56	26,86	26,75
06/10/2025	5.870.800	-0,30%	26,73	26,41	26,79	26,68
03/10/2025	6.529.400	0,30%	26,75	26,48	26,83	26,76
02/10/2025	6.070.000	0,00%	26,91	26,65	26,92	26,68
01/10/2025	6.552.300	0,87%	26,45	26,35	26,79	26,68
30/09/2025	6.140.400	0,76%	26,22	26,04	26,50	26,45
29/09/2025	6.282.100	1,39%	25,92	25,79	26,28	26,25
26/09/2025	6.378.400	0,27%	25,81	25,75	26,08	25,89
25/09/2025	5.978.200	-1,49%	26,21	25,74	26,24	25,82
24/09/2025	6.356.000	-0,42%	26,24	26,16	26,43	26,21
23/09/2025	6.169.900	1,39%	25,96	25,95	26,50	26,32
22/09/2025	5.990.700	-0,73%	26,15	25,88	26,19	25,96
19/09/2025	5.915.200	0,11%	26,12	26,01	26,35	26,15