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 >
18/09/2025	5.166.200	-0,99%	26,51	26,00	26,57	26,12
17/09/2025	5.384.500	0,08%	26,35	26,31	26,61	26,38
16/09/2025	5.517.200	-0,75%	26,59	26,22	26,78	26,36
15/09/2025	5.286.100	0,80%	26,45	26,31	26,70	26,56
12/09/2025	5.405.100	-0,60%	26,51	26,32	26,80	26,35
11/09/2025	5.665.600	0,23%	26,46	26,17	26,65	26,51
10/09/2025	5.637.700	-0,56%	26,63	26,20	26,74	26,45
09/09/2025	5.769.400	-1,08%	26,89	26,43	27,02	26,60
08/09/2025	4.889.130	0,52%	27,16	26,81	27,22	26,89
05/09/2025	6.044.600	2,02%	26,28	26,09	26,90	26,75
04/09/2025	6.329.600	0,23%	26,19	26,10	26,41	26,22
03/09/2025	6.606.200	0,50%	26,02	25,64	26,20	26,16
02/09/2025	5.717.600	-5,17%	27,49	25,81	27,54	26,03
01/09/2025	6.074.400	-0,72%	27,79	27,42	27,85	27,45
29/08/2025	5.752.600	-0,97%	27,94	27,63	28,07	27,65
28/08/2025	5.372.100	-2,21%	28,57	27,91	28,71	27,92
27/08/2025	5.762.700	-0,24%	28,62	28,51	28,86	28,55
26/08/2025	5.174.100	0,49%	28,48	28,32	29,02	28,62
25/08/2025	5.120.800	-0,04%	28,58	28,30	28,59	28,48
22/08/2025	6.004.800	1,71%	27,90	27,86	28,58	28,49
21/08/2025	5.858.200	-0,04%	28,03	27,64	28,05	28,01
20/08/2025	5.847.200	0,25%	27,90	27,80	28,06	28,02
19/08/2025	5.134.400	-1,10%	28,21	27,86	28,27	27,95
18/08/2025	6.068.740	-0,77%	28,58	28,08	28,73	28,26
15/08/2025	5.917.600	-0,77%	28,82	28,45	28,89	28,48
14/08/2025	6.010.700	2,24%	28,00	28,00	29,23	28,70
13/08/2025	5.928.800	-0,60%	28,22	27,92	28,36	28,07
12/08/2025	6.249.200	-0,74%	28,47	28,12	28,70	28,24
11/08/2025	5.796.500	0,25%	28,39	28,36	28,66	28,45
08/08/2025	6.002.500	0,25%	28,37	28,29	28,75	28,38
07/08/2025	6.256.000	-0,18%	28,37	28,01	28,53	28,31
06/08/2025	5.991.000	3,58%	28,13	27,84	28,77	28,36
05/08/2025	5.251.100	0,22%	27,39	27,01	27,45	27,38
04/08/2025	5.679.800	1,07%	27,13	26,96	27,36	27,32
01/08/2025	6.212.400	-0,63%	27,12	26,70	27,33	27,03
31/07/2025	6.187.600	-0,80%	27,44	27,10	27,48	27,20
30/07/2025	6.036.800	-0,72%	27,68	27,40	27,79	27,42
29/07/2025	5.921.000	-0,58%	27,81	27,45	27,89	27,62
28/07/2025	5.562.060	1,05%	27,61	27,61	28,00	27,78
25/07/2025	6.003.000	-1,22%	27,81	27,31	27,88	27,49
24/07/2025	6.382.900	-1,76%	28,09	27,63	28,09	27,83
23/07/2025	6.033.900	-1,22%	28,82	28,07	28,84	28,33
22/07/2025	5.752.500	0,60%	28,59	28,49	28,83	28,68
21/07/2025	5.931.000	1,79%	28,02	28,02	28,75	28,51
18/07/2025	5.503.000	0,14%	28,00	27,77	28,07	28,01
17/07/2025	5.946.100	-0,60%	28,10	27,84	28,16	27,97
16/07/2025	6.047.000	-0,18%	28,18	27,78	28,19	28,14
15/07/2025	6.130.500	-0,63%	28,41	28,18	28,54	28,19
14/07/2025	6.198.000	-0,18%	28,36	28,26	28,63	28,37
11/07/2025	6.117.800	-0,56%	28,59	28,22	28,59	28,42
10/07/2025	5.804.100	-0,03%	28,57	28,45	28,76	28,58
09/07/2025	5.868.600	0,35%	28,55	28,29	28,64	28,59
08/07/2025	5.828.700	-0,52%	28,59	28,32	28,70	28,49
07/07/2025	5.812.800	-1,04%	29,01	28,28	29,03	28,64
04/07/2025	6.233.700	-1,19%	29,05	28,81	29,12	28,94
03/07/2025	6.040.100	-0,51%	29,47	29,04	29,59	29,29
02/07/2025	6.138.000	-2,26%	30,19	29,20	30,25	29,44
01/07/2025	6.135.300	0,50%	29,97	29,97	30,38	30,12
30/06/2025	6.159.600	0,10%	29,95	29,95	30,65	29,97
27/06/2025	6.005.100	1,59%	29,52	29,48	30,18	29,94
26/06/2025	6.047.300	0,03%	29,54	29,41	29,72	29,47
25/06/2025	6.116.360	-2,13%	30,10	29,42	30,30	29,46
24/06/2025	6.012.800	-0,13%	30,29	29,75	30,48	30,10
23/06/2025	6.039.400	0,13%	29,95	29,82	30,22	30,14
20/06/2025	6.250.300	1,28%	29,84	29,72	30,52	30,10
19/06/2025	6.799.800	0,13%	29,71	29,58	30,04	29,72
18/06/2025	6.139.100	1,99%	29,12	29,07	29,90	29,68
17/06/2025	6.300.000	1,11%	28,71	28,57	29,23	29,10
16/06/2025	5.872.700	1,77%	28,19	28,08	28,87	28,78
13/06/2025	6.542.500	-0,84%	28,32	28,20	28,75	28,28
12/06/2025	6.313.200	-2,70%	29,26	28,36	29,32	28,52
11/06/2025	6.076.000	-0,03%	29,32	29,25	29,58	29,31
10/06/2025	5.924.400	0,07%	29,30	29,16	29,40	29,32
09/06/2025	5.939.600	0,48%	29,19	29,19	29,58	29,30
06/06/2025	5.912.800	0,24%	29,09	29,09	29,59	29,16
05/06/2025	5.966.500	-0,31%	29,21	29,03	29,80	29,09
04/06/2025	5.840.200	0,31%	29,14	29,02	29,47	29,18
03/06/2025	5.837.100	1,46%	28,66	28,63	29,28	29,09
02/06/2025	6.273.300	-0,38%	28,77	28,29	28,82	28,67
30/05/2025	6.189.600	-0,24%	28,85	28,72	29,36	28,78
29/05/2025	6.398.400	-2,50%	28,44	27,89	28,95	28,85
28/05/2025	5.678.700	0,03%	29,53	29,45	30,02	29,59
27/05/2025	6.095.000	0,85%	29,38	29,32	29,75	29,58
26/05/2025	6.098.600	1,42%	29,15	28,93	29,41	29,33
23/05/2025	6.404.500	0,70%	28,85	28,58	29,44	28,92
22/05/2025	7.336.900	-0,24%	28,63	28,37	28,86	28,72
21/05/2025	7.077.100	-1,91%	29,35	28,73	29,43	28,79
20/05/2025	7.117.200	1,24%	29,05	29,04	29,54	29,35
19/05/2025	7.068.600	0,14%	28,78	28,48	29,14	28,99
16/05/2025	6.526.300	1,54%	28,53	28,53	29,15	28,95
15/05/2025	7.001.300	1,97%	27,84	27,76	28,59	28,51
14/05/2025	7.246.000	-0,89%	28,26	27,90	28,56	27,96
13/05/2025	7.382.200	-3,42%	28,55	27,94	28,58	28,21
12/05/2025	7.319.500	-2,76%	30,11	28,74	30,11	29,21
09/05/2025	6.687.900	0,84%	29,85	29,67	30,16	30,04
08/05/2025	6.844.900	-1,42%	30,36	29,78	30,38	29,79
07/05/2025	7.180.600	1,51%	29,82	29,25	30,51	30,22
06/05/2025	7.244.900	0,78%	29,56	29,42	29,78	29,77
05/05/2025	7.171.600	0,92%	29,32	29,27	29,67	29,54
02/05/2025	7.283.600	0,52%	29,24	29,04	29,60	29,27