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 > >>
19/09/2025	653.352	0,09%	56,85	56,20	56,95	56,70
18/09/2025	91.507	-0,26%	56,75	56,60	57,25	56,65
17/09/2025	136.035	0,53%	56,55	56,45	57,05	56,80
16/09/2025	155.848	-1,74%	57,40	56,20	57,40	56,50
15/09/2025	131.809	1,59%	56,70	56,50	58,20	57,50
12/09/2025	64.088	0,27%	56,65	56,20	56,75	56,60
11/09/2025	106.662	0,71%	56,00	55,75	56,80	56,45
10/09/2025	128.534	0,36%	56,30	55,75	56,80	56,05
09/09/2025	60.369	0,09%	55,80	55,75	56,45	55,85
08/09/2025	85.455	-0,80%	56,50	55,80	56,50	55,80
05/09/2025	118.332	0,63%	56,10	55,35	56,35	56,25
04/09/2025	117.384	0,45%	55,55	55,45	56,10	55,90
03/09/2025	142.569	1,92%	54,85	54,55	55,80	55,65
02/09/2025	141.176	-2,67%	56,05	54,55	56,10	54,60
01/09/2025	87.910	0,27%	55,90	55,45	56,10	56,10
29/08/2025	77.639	-0,27%	56,25	55,70	56,40	55,95
28/08/2025	94.780	-0,36%	56,30	55,35	56,55	56,10
27/08/2025	210.887	-2,68%	57,75	56,20	57,75	56,30
26/08/2025	289.450	-0,77%	57,70	56,35	57,85	57,85
25/08/2025	65.578	-1,69%	59,15	58,15	59,15	58,30
22/08/2025	78.240	1,11%	58,50	58,40	59,40	59,30
21/08/2025	61.110	-0,34%	58,85	58,10	58,90	58,65
20/08/2025	57.010	0,77%	58,45	58,45	58,85	58,85
19/08/2025	107.778	-0,26%	58,70	58,40	58,75	58,40
18/08/2025	59.469	0,09%	58,65	58,10	59,10	58,55
15/08/2025	49.400	-0,09%	58,85	58,40	58,85	58,50
14/08/2025	165.250	-0,68%	57,90	57,55	59,20	58,55
13/08/2025	68.723	0,09%	59,05	58,85	59,50	58,95
12/08/2025	90.966	-0,59%	59,40	58,85	59,85	58,90
11/08/2025	80.589	0,08%	59,25	59,20	59,50	59,25
08/08/2025	114.422	0,85%	58,70	58,70	59,70	59,20
07/08/2025	119.952	1,03%	57,85	57,85	58,75	58,70
06/08/2025	122.588	3,01%	56,60	56,60	58,10	58,10
05/08/2025	115.832	0,45%	56,30	56,05	56,70	56,40
04/08/2025	108.280	0,18%	56,35	56,05	56,55	56,15
01/08/2025	93.063	-1,58%	56,40	55,80	56,45	56,05
31/07/2025	112.195	-0,09%	57,15	56,95	57,55	56,95
30/07/2025	78.884	1,24%	56,50	56,50	57,15	57,00
29/07/2025	162.711	0,63%	55,90	55,80	56,60	56,30
28/07/2025	149.340	0,09%	56,70	55,90	57,10	55,95
25/07/2025	164.236	1,27%	55,25	54,75	55,95	55,90
24/07/2025	73.791	0,18%	55,30	54,60	55,40	55,20
23/07/2025	225.767	1,57%	55,00	54,85	55,60	55,10
22/07/2025	94.023	0,93%	53,85	53,85	54,75	54,25
21/07/2025	168.440	3,87%	53,05	51,95	54,80	53,75
18/07/2025	81.214	0,98%	51,50	51,40	52,00	51,75
17/07/2025	67.099	-0,20%	51,40	51,05	51,45	51,25
16/07/2025	90.881	-0,29%	51,40	50,95	51,40	51,35
15/07/2025	75.294	-0,10%	52,05	51,45	52,30	51,50
14/07/2025	66.904	0,39%	50,95	50,95	51,55	51,55
11/07/2025	82.596	-0,77%	51,50	50,85	51,75	51,35
10/07/2025	98.593	-1,24%	52,60	51,60	52,60	51,75
09/07/2025	66.350	1,26%	52,05	51,85	52,55	52,40
08/07/2025	122.364	-1,24%	52,40	51,55	52,40	51,75
07/07/2025	90.313	-0,10%	52,50	52,15	52,75	52,40
04/07/2025	70.824	-0,76%	52,55	52,05	52,60	52,45
03/07/2025	47.997	0,48%	52,75	52,55	53,10	52,85
02/07/2025	72.736	-1,87%	53,70	52,25	53,70	52,60
01/07/2025	129.620	0,09%	53,55	52,70	53,80	53,60
30/06/2025	224.720	2,29%	52,45	52,45	53,75	53,55
27/06/2025	99.991	0,77%	52,25	51,80	52,50	52,35
26/06/2025	69.814	0,48%	51,90	51,75	52,40	51,95
25/06/2025	108.787	-0,29%	51,95	51,30	52,10	51,70
24/06/2025	197.250	0,88%	51,80	51,45	52,55	51,85
23/06/2025	69.147	0,00%	51,00	50,95	51,60	51,40
20/06/2025	213.809	1,08%	51,20	51,10	51,70	51,40
19/06/2025	85.507	-1,17%	51,10	50,50	51,30	50,85
18/06/2025	120.796	-0,19%	51,45	50,90	51,65	51,45
17/06/2025	134.330	0,88%	50,80	50,40	51,70	51,55
16/06/2025	89.822	0,10%	51,15	50,80	51,25	51,10
13/06/2025	71.122	-0,68%	51,10	50,85	51,25	51,05
12/06/2025	63.125	-0,87%	51,70	51,15	51,75	51,40
11/06/2025	103.393	-0,38%	52,00	51,55	52,20	51,85
10/06/2025	73.959	0,87%	51,75	51,55	52,40	52,05
09/06/2025	32.988	0,49%	51,40	51,35	51,90	51,60
06/06/2025	56.963	0,29%	51,35	51,00	51,55	51,35
05/06/2025	124.018	-0,20%	51,30	50,80	51,80	51,20
04/06/2025	74.851	-0,77%	51,80	51,05	51,80	51,30
03/06/2025	113.216	-0,39%	52,10	51,70	52,50	51,70
02/06/2025	158.873	-1,71%	52,55	51,05	52,75	51,90
30/05/2025	592.234	0,48%	52,60	52,60	53,50	52,80
29/05/2025	57.047	0,19%	52,40	52,10	52,70	52,55
28/05/2025	113.061	1,85%	51,60	51,60	52,60	52,45
27/05/2025	161.074	1,38%	50,95	50,60	51,85	51,50
26/05/2025	85.448	1,97%	50,40	50,40	51,20	50,80
23/05/2025	99.998	-0,08%	49,98	49,18	50,30	49,82
22/05/2025	99.394	-0,48%	50,00	49,46	50,00	49,86
21/05/2025	130.860	-0,20%	50,15	49,92	50,40	50,10
20/05/2025	122.672	-0,79%	50,65	49,66	50,75	50,20
19/05/2025	93.128	0,20%	50,40	49,80	50,60	50,60
16/05/2025	114.186	1,08%	50,05	49,88	50,50	50,50
15/05/2025	94.805	1,63%	49,04	48,78	49,96	49,96
14/05/2025	107.068	0,49%	48,84	48,80	49,48	49,16
13/05/2025	190.489	-0,25%	48,80	48,48	49,06	48,92
12/05/2025	95.276	-0,20%	49,44	48,22	49,44	49,04
09/05/2025	116.931	-0,24%	49,32	48,88	49,50	49,14
08/05/2025	96.245	-1,44%	49,92	49,14	50,10	49,26
07/05/2025	103.479	-0,44%	50,10	49,50	50,35	49,98
06/05/2025	128.157	-0,10%	50,15	49,70	50,45	50,20
05/05/2025	84.884	1,27%	49,62	49,60	50,25	50,25