BiG | O banco que entende os seus valores.

Covivio REIT (COV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/02/2026	152.720	-0,82%	55,35	53,15	55,35	54,40
11/02/2026	96.613	-0,09%	54,95	54,45	55,80	54,85
10/02/2026	87.380	0,37%	54,95	54,40	54,95	54,90
09/02/2026	60.053	0,28%	54,75	54,05	54,90	54,70
06/02/2026	70.757	0,37%	54,40	53,75	54,95	54,55
05/02/2026	100.081	-0,18%	54,45	53,60	54,45	54,35
04/02/2026	152.992	1,49%	53,90	53,80	55,00	54,45
03/02/2026	118.136	0,09%	53,95	53,45	54,15	53,65
02/02/2026	73.823	-0,28%	53,80	53,50	54,15	53,60
30/01/2026	82.523	-0,37%	54,00	53,70	54,05	53,75
29/01/2026	100.865	0,09%	54,00	53,70	54,35	53,95
28/01/2026	118.179	0,84%	53,45	53,40	54,15	53,90
27/01/2026	95.086	0,66%	53,25	52,70	53,45	53,45
26/01/2026	75.125	-0,19%	53,45	52,85	53,50	53,10
23/01/2026	84.281	-0,38%	53,00	52,75	53,40	53,20
22/01/2026	102.830	1,91%	52,85	52,75	53,85	53,40
21/01/2026	113.013	-1,41%	53,00	52,40	53,05	52,40
20/01/2026	120.803	-1,12%	53,45	52,50	53,60	53,15
19/01/2026	87.177	-0,56%	53,50	53,15	53,85	53,75
16/01/2026	157.160	-0,37%	54,10	53,70	54,60	54,05
15/01/2026	122.169	-0,46%	54,70	54,00	54,75	54,25
14/01/2026	76.903	0,18%	54,50	53,75	54,55	54,50
13/01/2026	64.745	0,37%	54,15	54,00	54,65	54,40
12/01/2026	50.883	0,28%	53,95	53,60	54,20	54,20
09/01/2026	112.084	-1,64%	54,80	53,60	54,90	54,05
08/01/2026	126.883	-2,40%	55,80	54,25	55,80	54,95
07/01/2026	117.761	3,49%	54,70	54,55	56,35	56,30
06/01/2026	84.624	-1,63%	55,40	54,15	55,50	54,40
05/01/2026	101.052	-1,16%	55,95	55,15	56,05	55,30
02/01/2026	63.806	-1,24%	56,60	55,75	56,60	55,95
31/12/2025	28.932	0,35%	56,30	56,15	56,65	56,65
30/12/2025	38.760	0,71%	56,00	56,00	56,70	56,45
29/12/2025	52.458	0,99%	55,40	55,40	56,40	56,05
23/12/2025	74.339	-0,54%	56,00	55,50	56,05	55,55
22/12/2025	109.997	1,64%	54,80	54,60	55,85	55,85
19/12/2025	357.813	0,55%	54,65	54,25	54,95	54,95
18/12/2025	190.419	0,83%	54,20	54,20	55,05	54,65
17/12/2025	188.816	-0,82%	54,60	53,75	54,75	54,20
16/12/2025	126.767	0,83%	54,15	54,05	54,85	54,65
15/12/2025	94.704	0,28%	54,10	54,05	54,80	54,20
12/12/2025	86.337	0,37%	53,85	53,45	54,30	54,05
11/12/2025	45.613	0,09%	53,85	53,30	53,95	53,85
10/12/2025	101.908	-0,19%	53,75	53,60	54,00	53,80
09/12/2025	91.913	-0,09%	54,10	53,50	54,20	53,90
08/12/2025	94.290	-0,74%	54,30	53,95	54,60	53,95
05/12/2025	82.497	-1,09%	55,00	54,30	55,00	54,35
04/12/2025	92.513	-0,27%	55,20	54,85	55,60	54,95
03/12/2025	80.742	-0,99%	55,55	54,90	55,60	55,10
02/12/2025	85.993	0,36%	55,40	55,30	55,85	55,65
01/12/2025	70.831	-0,45%	55,40	55,05	55,65	55,45
28/11/2025	56.026	0,09%	55,75	55,40	55,75	55,70
27/11/2025	75.114	0,36%	54,80	54,80	55,95	55,65
26/11/2025	102.617	0,36%	55,15	54,90	55,65	55,45
25/11/2025	141.159	0,55%	55,10	54,85	55,35	55,25
24/11/2025	359.109	0,00%	55,25	54,70	55,50	54,95
21/11/2025	92.543	0,55%	54,30	54,20	55,15	54,95
20/11/2025	63.041	-0,64%	55,45	54,65	55,45	54,65
19/11/2025	82.614	-0,36%	55,35	54,65	55,45	55,00
18/11/2025	106.242	-0,36%	54,90	54,80	55,60	55,20
17/11/2025	62.051	-0,09%	55,60	55,30	55,70	55,40
14/11/2025	117.981	-1,68%	55,95	54,75	55,95	55,45
13/11/2025	63.737	0,27%	56,30	56,20	56,80	56,40
12/11/2025	114.307	1,17%	55,75	55,65	56,65	56,25
11/11/2025	46.977	0,63%	55,35	55,20	55,65	55,60
10/11/2025	48.622	-0,36%	55,70	55,25	55,70	55,25
07/11/2025	78.995	0,64%	55,10	54,95	55,55	55,45
06/11/2025	77.889	0,55%	54,75	54,75	55,15	55,10
05/11/2025	105.889	-0,45%	55,00	54,65	55,25	54,80
04/11/2025	70.982	0,37%	54,55	54,55	55,30	55,05
03/11/2025	120.441	-1,35%	55,55	54,85	55,70	54,85
31/10/2025	107.027	-0,89%	56,15	55,60	56,20	55,60
30/10/2025	77.670	-0,80%	56,40	55,65	56,50	56,10
29/10/2025	59.026	-0,18%	56,65	56,25	56,95	56,55
28/10/2025	80.136	-0,44%	56,90	56,40	57,30	56,65
27/10/2025	54.270	-0,44%	57,15	56,60	57,15	56,90
24/10/2025	72.097	-0,87%	57,90	56,35	57,90	57,15
23/10/2025	85.364	-1,12%	58,40	57,30	58,50	57,65
22/10/2025	90.126	0,52%	58,05	57,80	58,55	58,30
21/10/2025	96.918	-0,77%	58,50	57,80	58,70	58,00
20/10/2025	79.414	1,21%	58,00	57,65	58,45	58,45
17/10/2025	72.119	-0,77%	58,05	57,50	58,05	57,75
16/10/2025	71.086	1,93%	57,35	57,15	58,20	58,20
15/10/2025	97.285	-0,18%	57,95	56,70	57,95	57,10
14/10/2025	50.401	0,88%	56,55	56,45	57,45	57,20
13/10/2025	102.057	1,52%	56,05	55,90	56,90	56,70
10/10/2025	59.908	0,18%	56,15	55,85	56,50	55,85
09/10/2025	86.341	0,91%	55,20	55,20	56,20	55,75
08/10/2025	82.500	0,55%	54,95	54,80	55,60	55,25
07/10/2025	149.188	-0,18%	54,40	54,30	55,45	54,95
06/10/2025	119.777	-3,34%	56,80	54,80	56,80	55,05
03/10/2025	55.959	0,35%	56,95	56,55	57,20	56,95
02/10/2025	118.453	-0,35%	57,10	56,55	57,20	56,75
01/10/2025	147.589	-0,44%	57,05	55,90	57,20	56,95
30/09/2025	143.663	0,35%	57,00	56,50	57,25	57,20
29/09/2025	84.292	0,80%	56,85	56,30	57,00	57,00
26/09/2025	70.729	0,89%	56,35	56,10	56,80	56,55
25/09/2025	93.977	-0,71%	55,90	55,55	56,40	56,05
24/09/2025	72.619	0,53%	56,30	56,05	56,75	56,45
23/09/2025	109.335	-0,71%	56,60	56,15	56,90	56,15
22/09/2025	97.690	-0,27%	56,50	56,00	56,85	56,55