Vonovia SE (VNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	10.145.059	-5,63%	23,60	22,02	24,02	22,46
06/03/2023	3.541.345	3,75%	23,13	22,90	23,88	23,80
03/03/2023	2.940.046	2,05%	22,62	22,62	23,00	22,94
02/03/2023	3.770.488	0,49%	22,02	21,87	22,65	22,48
01/03/2023	6.075.709	-6,21%	23,80	22,28	23,82	22,37
28/02/2023	4.340.055	-0,67%	23,87	23,51	24,01	23,85
27/02/2023	2.250.039	0,88%	23,81	23,80	24,24	24,01
24/02/2023	6.240.901	-5,03%	25,25	23,80	25,25	23,80
23/02/2023	1.817.623	1,66%	24,70	24,61	25,28	25,06
22/02/2023	2.337.322	-1,20%	24,82	24,37	24,83	24,65
21/02/2023	1.985.417	-2,00%	25,40	24,87	25,45	24,95
20/02/2023	1.019.590	0,00%	25,65	25,41	25,75	25,46
17/02/2023	2.704.982	0,71%	24,85	24,71	25,63	25,46
16/02/2023	989.903	-1,98%	26,05	24,74	26,09	25,29
15/02/2023	2.469.568	-0,58%	25,94	25,51	25,96	25,76
14/02/2023	2.855.457	-0,73%	26,30	25,76	26,62	25,91
13/02/2023	1.788.139	0,12%	26,12	25,67	26,13	26,10
10/02/2023	2.364.755	-2,51%	26,49	25,87	26,82	26,07
09/02/2023	611.165	1,52%	26,62	26,39	26,88	26,72
08/02/2023	813.988	0,46%	26,59	26,285	26,90	26,32
07/02/2023	1.952.640	-1,83%	26,85	25,98	26,85	26,28
06/02/2023	2.200.930	-2,30%	27,18	26,40	27,41	26,77
03/02/2023	3.406.699	-2,80%	27,90	27,22	27,92	27,40
02/02/2023	4.886.539	8,59%	26,44	26,42	28,38	28,19
01/02/2023	1.929.977	0,35%	25,96	25,82	26,38	25,96
31/01/2023	2.562.163	0,31%	25,66	25,43	26,12	25,87
30/01/2023	2.273.345	-1,87%	26,29	25,44	26,32	25,79
27/01/2023	1.841.174	0,69%	26,35	26,13	26,52	26,28
26/01/2023	2.450.945	-1,51%	26,75	26,03	26,82	26,10
25/01/2023	1.806.783	-0,64%	26,52	26,21	26,78	26,50
24/01/2023	1.793.014	-0,30%	27,04	26,44	27,20	26,67
23/01/2023	1.643.404	2,92%	26,14	26,11	26,82	26,75
20/01/2023	2.823.538	-0,61%	26,41	25,79	26,63	25,99
19/01/2023	2.629.617	-3,43%	26,89	26,09	27,17	26,15
18/01/2023	3.404.799	-2,31%	27,50	26,82	27,57	27,08
17/01/2023	3.266.795	-1,14%	28,21	27,20	28,72	27,72
16/01/2023	1.985.183	3,66%	27,25	27,07	28,18	28,04
13/01/2023	2.398.044	-0,19%	27,41	26,91	27,56	27,05
12/01/2023	4.339.382	0,89%	27,02	26,40	27,58	27,10
11/01/2023	4.655.518	6,55%	25,44	25,42	26,95	26,86
10/01/2023	2.220.179	-0,59%	25,22	25,01	25,46	25,21
09/01/2023	3.214.970	3,64%	24,62	24,10	25,40	25,36
06/01/2023	1.914.301	1,37%	24,26	23,84	24,57	24,47
05/01/2023	1.752.083	-1,75%	24,56	24,11	24,83	24,14
04/01/2023	2.968.294	5,41%	23,56	23,27	24,71	24,57
03/01/2023	2.411.358	1,79%	23,02	22,80	23,69	23,31
02/01/2023	1.551.596	4,00%	22,37	22,34	22,96	22,90
30/12/2022	1.225.947	-1,78%	22,15	21,89	22,34	22,02
29/12/2022	1.629.955	1,86%	22,05	21,78	22,44	22,42
28/12/2022	1.466.287	0,69%	21,89	21,69	22,23	22,01
27/12/2022	1.069.530	0,14%	21,90	21,62	22,09	21,86
23/12/2022	1.421.646	0,65%	21,74	21,52	21,97	21,83
22/12/2022	1.609.893	-0,41%	21,50	21,46	22,02	21,69
21/12/2022	2.402.570	4,31%	21,12	21,12	21,84	21,78
20/12/2022	2.106.647	-2,79%	21,12	20,61	21,18	20,88
19/12/2022	2.789.557	-0,09%	21,50	21,27	21,70	21,48
16/12/2022	18.761.109	-8,24%	23,40	21,11	23,44	21,50
15/12/2022	5.275.114	-3,82%	24,14	23,36	24,31	23,43
14/12/2022	2.380.236	1,37%	23,95	23,58	24,54	24,36
13/12/2022	3.243.988	5,07%	22,95	22,67	24,61	24,03
12/12/2022	1.963.516	-2,14%	23,10	22,66	23,21	22,87
09/12/2022	2.002.704	-0,34%	23,44	23,16	23,80	23,37
08/12/2022	2.464.393	0,82%	23,34	22,82	23,78	23,45
07/12/2022	2.803.915	-0,51%	23,28	22,91	23,42	23,26
06/12/2022	2.164.576	-1,35%	23,40	23,22	24,04	23,38
05/12/2022	1.818.318	-1,29%	23,91	23,60	24,30	23,70
02/12/2022	2.405.359	2,96%	23,32	23,30	24,48	24,01
01/12/2022	3.536.319	-0,72%	24,21	23,27	24,69	23,32
30/11/2022	3.870.947	-1,30%	24,01	23,49	24,58	23,49
29/11/2022	2.173.939	-0,71%	24,20	23,52	24,54	23,80
28/11/2022	2.021.245	-1,36%	24,35	23,51	24,38	23,97
25/11/2022	1.624.602	-0,78%	24,43	24,00	24,50	24,30
24/11/2022	2.665.742	5,74%	23,39	23,20	24,62	24,49
23/11/2022	1.018.303	-1,03%	23,56	22,67	23,56	23,16
22/11/2022	2.109.165	-1,64%	23,57	23,25	23,93	23,36
21/11/2022	2.197.948	-2,42%	24,24	23,54	24,30	23,75
18/11/2022	2.679.049	1,59%	24,00	23,84	24,53	24,34
17/11/2022	2.160.796	-1,44%	24,48	23,63	24,86	23,96
16/11/2022	2.795.041	-2,29%	24,80	23,95	24,89	24,31
15/11/2022	3.532.765	-0,56%	25,22	24,45	25,48	24,88
14/11/2022	2.271.713	-0,79%	25,45	24,70	25,54	25,02
11/11/2022	4.472.902	2,65%	24,61	24,59	25,80	25,22
10/11/2022	6.541.463	5,50%	22,51	22,22	25,00	24,57
09/11/2022	1.984.455	2,28%	22,70	22,38	23,38	23,29
08/11/2022	2.374.309	1,83%	22,25	21,75	22,80	22,77
07/11/2022	2.128.159	-1,59%	22,45	22,15	22,84	22,36
04/11/2022	4.866.939	7,22%	21,28	21,03	22,92	22,72
03/11/2022	2.595.225	-2,26%	21,35	20,81	21,49	21,19
02/11/2022	3.643.502	-5,62%	22,84	21,54	22,87	21,68
01/11/2022	2.773.566	2,55%	22,49	22,41	23,34	22,97
31/10/2022	2.848.429	1,82%	22,06	21,86	22,40	22,40
28/10/2022	983.923	-5,19%	22,59	21,805	22,85	21,94
27/10/2022	1.084.892	4,57%	21,965	21,81	23,29	23,13
26/10/2022	1.031.346	-0,77%	22,245	21,88	22,39	22,05
25/10/2022	1.411.057	4,22%	21,34	20,97	22,24	22,22
24/10/2022	2.588.122	2,25%	21,30	20,80	21,48	21,33
21/10/2022	3.562.801	-2,11%	21,06	20,54	21,55	20,86
20/10/2022	2.236.413	3,05%	20,55	20,31	21,40	21,31
19/10/2022	2.925.287	-1,94%	21,29	20,47	21,32	20,68
18/10/2022	3.259.537	-0,80%	21,56	21,02	21,70	21,09