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 > >>
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
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