Covivio REIT (COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	4.415	1,37%	48,56	48,56	49,12	49,02
14/05/2024	94.911	0,33%	48,32	48,12	48,96	48,36
13/05/2024	65.928	-0,37%	48,38	47,90	48,92	48,20
10/05/2024	84.680	-0,62%	48,82	48,38	49,10	48,38
09/05/2024	57.327	0,75%	48,14	48,10	48,84	48,68
08/05/2024	80.628	-1,15%	48,84	47,90	49,06	48,32
07/05/2024	213.960	1,83%	48,18	48,12	49,32	48,88
06/05/2024	105.924	-0,04%	47,84	47,76	48,34	48,00
03/05/2024	145.865	1,78%	47,44	47,28	49,14	48,02
02/05/2024	177.150	0,68%	47,16	46,74	47,56	47,18
01/05/2024	130.211	0,00%	47,36	46,74	47,66	46,86
30/04/2024	130.211	0,56%	47,36	46,74	47,66	46,86
29/04/2024	141.231	1,55%	46,68	46,52	47,64	47,32
26/04/2024	155.207	3,93%	45,12	45,12	47,00	46,60
25/04/2024	196.077	0,00%	45,02	44,40	45,72	44,84
24/04/2024	186.972	0,00%	45,00	44,36	45,04	44,84
23/04/2024	162.237	0,99%	44,56	44,26	44,92	44,84
22/04/2024	161.528	2,16%	44,10	43,76	44,52	44,40
19/04/2024	134.750	-0,14%	43,60	43,02	43,84	43,46
18/04/2024	118.854	0,86%	46,62	46,40	47,10	46,82
17/04/2024	95.310	0,43%	46,10	45,84	47,10	46,42
16/04/2024	215.253	-1,91%	46,54	45,70	46,90	46,22
15/04/2024	116.801	-0,04%	47,04	46,56	47,76	47,12
12/04/2024	93.734	0,17%	47,50	47,02	47,84	47,14
11/04/2024	109.149	-0,25%	46,94	46,74	47,86	47,06
10/04/2024	150.455	-0,92%	47,82	46,84	48,68	47,18
09/04/2024	135.423	0,46%	47,22	47,02	48,32	47,62
08/04/2024	97.692	0,64%	47,06	46,96	47,72	47,40
05/04/2024	97.720	-1,51%	47,04	46,74	47,32	47,10
04/04/2024	191.000	0,93%	47,40	47,24	48,20	47,82
03/04/2024	97.919	0,55%	47,14	46,68	47,40	47,38
02/04/2024	151.515	-1,22%	47,30	46,90	47,68	47,12
01/04/2024	0	2,63%	46,58	46,00	47,88	47,70
28/03/2024	242.080	2,63%	46,58	46,00	47,88	47,70
27/03/2024	117.337	1,66%	45,66	45,26	46,48	46,48
26/03/2024	171.432	-0,52%	45,88	45,10	46,12	45,72
25/03/2024	166.924	0,79%	45,20	45,20	46,10	45,96
22/03/2024	200.653	1,97%	45,42	45,24	46,16	45,60
21/03/2024	234.487	3,33%	43,86	43,86	44,74	44,72
20/03/2024	139.392	1,22%	42,56	42,46	43,42	43,28
19/03/2024	173.628	0,47%	42,62	42,30	42,94	42,76
18/03/2024	156.110	0,47%	43,14	42,44	43,36	42,56
15/03/2024	4.798.431	0,47%	42,22	42,10	43,28	42,36
14/03/2024	305.462	-0,94%	42,50	41,94	43,34	42,16
13/03/2024	406.293	-0,51%	42,86	41,68	43,06	42,56
12/03/2024	499.364	-3,04%	44,24	42,78	44,40	42,78
11/03/2024	278.962	-1,30%	44,36	43,50	45,02	44,12
08/03/2024	353.363	6,28%	42,28	41,98	44,76	44,70
07/03/2024	228.681	1,74%	41,22	41,14	42,62	42,06
06/03/2024	197.981	1,57%	40,56	40,56	41,52	41,34
05/03/2024	228.821	1,24%	41,68	40,36	42,00	40,70
04/03/2024	216.285	0,50%	40,12	39,54	40,54	40,20
01/03/2024	333.505	-3,66%	41,60	39,62	41,84	40,00
29/02/2024	774.124	-0,86%	41,90	41,46	42,36	41,52
28/02/2024	233.196	-1,41%	42,60	40,86	42,76	41,88
27/02/2024	97.523	1,05%	42,04	42,00	42,84	42,48
26/02/2024	129.954	-1,78%	42,50	42,04	42,70	42,04
23/02/2024	180.482	0,71%	42,50	42,06	42,96	42,80
22/02/2024	201.220	1,14%	42,28	42,10	43,34	42,50
21/02/2024	144.753	1,40%	41,64	41,06	42,08	42,02
20/02/2024	150.570	-0,72%	41,46	41,32	41,86	41,44
19/02/2024	121.000	0,43%	41,40	41,40	42,22	41,74
16/02/2024	265.890	-0,10%	41,90	40,98	42,18	41,56
15/02/2024	189.025	0,78%	41,46	40,66	41,90	41,60
14/02/2024	113.385	0,29%	41,00	40,96	41,86	41,28
13/02/2024	148.254	-3,74%	42,66	41,04	42,80	41,16
12/02/2024	95.704	2,69%	42,08	42,08	42,96	42,76
09/02/2024	211.408	-2,76%	42,84	41,42	43,14	41,64
08/02/2024	126.318	-0,09%	42,90	42,70	43,38	42,82
07/02/2024	183.566	-0,97%	43,24	42,76	43,64	42,86
06/02/2024	168.676	0,09%	43,48	42,94	43,68	43,28
05/02/2024	115.056	-1,37%	43,80	43,20	44,24	43,24
02/02/2024	153.481	0,87%	43,92	43,56	44,70	43,84
01/02/2024	170.373	-3,76%	44,42	43,40	44,56	43,46
31/01/2024	163.916	1,17%	44,96	44,58	45,32	45,16
30/01/2024	87.628	-1,98%	45,74	44,30	45,84	44,64
29/01/2024	87.359	-0,18%	45,50	44,58	45,54	45,54
26/01/2024	116.071	0,84%	45,74	44,98	45,80	45,62
25/01/2024	146.617	-1,82%	45,78	44,64	45,80	45,24
24/01/2024	87.560	2,08%	45,52	45,42	46,40	46,08
23/01/2024	105.537	-0,57%	45,58	45,12	45,82	45,14
22/01/2024	86.070	0,84%	45,46	45,00	46,10	45,40
19/01/2024	67.729	-0,75%	45,38	44,72	45,78	45,02
18/01/2024	115.107	0,76%	45,64	45,14	46,00	45,36
17/01/2024	109.915	-2,89%	45,68	44,44	45,84	45,02
16/01/2024	93.296	0,87%	46,24	46,00	46,76	46,36
15/01/2024	68.970	-0,61%	46,10	45,80	46,76	45,96
12/01/2024	136.289	1,09%	46,08	45,70	46,72	46,24
11/01/2024	158.166	-1,25%	46,56	45,54	46,76	45,74
10/01/2024	141.801	-1,57%	46,66	46,32	47,58	46,32
09/01/2024	105.406	-1,13%	47,60	46,86	47,66	47,06
08/01/2024	86.901	-0,59%	47,98	46,74	48,32	47,60
05/01/2024	66.891	-0,50%	47,88	47,22	48,12	47,88
04/01/2024	99.927	1,09%	47,50	47,50	48,42	48,12
03/01/2024	113.954	-1,53%	48,38	47,50	48,88	47,60
02/01/2024	106.076	-0,70%	48,66	47,84	48,78	48,34
29/12/2023	86.525	-1,62%	49,56	48,42	49,60	48,68
28/12/2023	117.175	0,04%	49,44	49,04	49,78	49,48
27/12/2023	149.639	2,02%	48,54	48,54	49,56	49,46
26/12/2023	62.633	-0,04%	48,40	48,14	48,70	48,48