BiG | O banco que entende os seus valores.

Covivio REIT (COV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
02/05/2025	142.384	0,65%	49,54	49,20	49,90	49,62
30/04/2025	257.558	2,28%	48,50	48,40	49,38	49,30
29/04/2025	124.143	0,00%	52,00	48,20	52,25	48,20
28/04/2025	108.658	1,37%	51,25	51,00	51,70	51,70
25/04/2025	85.661	0,20%	51,00	50,65	51,35	51,00
24/04/2025	104.174	-0,20%	51,10	50,75	51,55	50,90
23/04/2025	159.510	-0,10%	51,30	50,70	51,65	51,00
22/04/2025	170.304	0,39%	50,90	50,55	51,45	51,05
17/04/2025	149.385	2,48%	49,54	48,98	50,95	50,85
16/04/2025	100.355	-0,56%	49,66	49,44	49,92	49,62
15/04/2025	170.865	3,83%	48,34	48,34	49,92	49,90
14/04/2025	117.529	1,48%	48,24	47,62	48,52	48,06
11/04/2025	172.138	1,89%	46,70	45,64	47,88	47,36
10/04/2025	159.629	5,45%	47,38	46,36	47,88	46,48
09/04/2025	179.230	-5,85%	45,60	43,40	45,78	44,08
08/04/2025	149.855	2,23%	46,58	45,72	47,36	46,82
07/04/2025	322.832	-4,86%	46,34	45,30	48,24	45,80
04/04/2025	193.608	-7,16%	51,65	47,90	51,70	48,14
03/04/2025	171.152	0,29%	51,75	51,55	52,85	51,85
02/04/2025	153.908	-0,86%	51,90	51,25	52,25	51,70
01/04/2025	114.924	0,68%	51,95	51,45	52,40	52,15
31/03/2025	158.277	-0,39%	51,85	51,00	51,90	51,80
28/03/2025	71.605	1,86%	51,40	51,40	52,10	52,00
27/03/2025	109.304	-0,10%	50,70	50,55	51,55	51,05
26/03/2025	99.292	-0,29%	51,10	50,05	51,65	51,10
25/03/2025	144.463	0,99%	50,85	50,60	51,70	51,25
24/03/2025	83.307	-1,55%	51,70	50,45	52,00	50,75
21/03/2025	231.638	0,49%	51,15	51,05	51,75	51,55
20/03/2025	89.883	0,79%	51,00	50,95	51,35	51,30
19/03/2025	116.560	-0,59%	51,20	50,75	51,55	50,90
18/03/2025	115.461	-0,20%	51,45	51,15	51,65	51,20
17/03/2025	98.436	2,09%	50,30	50,20	51,35	51,30
14/03/2025	86.883	1,56%	49,46	49,28	50,35	50,25
13/03/2025	156.549	-2,12%	50,45	49,08	50,55	49,48
12/03/2025	119.097	0,70%	50,20	50,20	51,50	50,55
11/03/2025	146.816	-1,47%	51,10	50,20	51,50	50,20
10/03/2025	139.939	1,98%	50,15	50,10	51,55	50,95
07/03/2025	148.378	2,42%	48,72	48,50	50,30	49,96
06/03/2025	287.794	-4,17%	51,25	48,08	51,35	48,78
05/03/2025	157.157	-1,93%	51,55	50,80	52,60	50,90
04/03/2025	156.434	-0,67%	52,25	51,55	52,60	51,90
03/03/2025	103.595	-0,67%	52,25	51,85	52,85	52,25
28/02/2025	456.689	0,19%	52,30	52,05	52,75	52,60
27/02/2025	139.585	-0,29%	52,45	52,00	52,60	52,50
26/02/2025	176.463	-0,75%	51,65	51,65	52,95	52,65
25/02/2025	142.838	0,76%	52,70	52,55	53,40	53,05
24/02/2025	156.038	2,33%	51,75	51,75	52,65	52,65
21/02/2025	107.147	0,10%	51,60	51,00	51,70	51,45
20/02/2025	207.362	3,59%	50,05	49,80	51,95	51,40
19/02/2025	123.825	-1,74%	50,45	49,36	50,45	49,62
18/02/2025	200.061	0,10%	50,30	49,70	50,70	50,50
17/02/2025	88.614	-1,47%	51,15	50,25	51,15	50,45
14/02/2025	125.414	-0,97%	51,60	50,90	51,85	51,20
13/02/2025	105.017	0,98%	51,65	51,35	51,90	51,70
12/02/2025	207.000	0,10%	51,00	50,80	52,15	51,20
11/02/2025	45.768	-0,87%	51,60	51,10	51,70	51,15
10/02/2025	74.380	0,88%	51,20	51,20	51,70	51,60
07/02/2025	178.175	-0,49%	51,35	50,85	51,80	51,15
06/02/2025	111.772	0,88%	51,10	50,75	51,45	51,40
05/02/2025	205.162	0,79%	50,60	50,50	51,15	50,95
04/02/2025	122.828	-0,20%	50,40	50,15	50,70	50,55
03/02/2025	100.860	-1,27%	50,45	50,20	50,85	50,65
31/01/2025	145.199	0,59%	50,90	50,70	51,45	51,30
30/01/2025	79.650	1,39%	50,45	50,15	51,20	51,00
29/01/2025	77.301	-1,37%	50,95	50,20	51,05	50,30
28/01/2025	143.060	0,69%	50,50	50,20	51,35	51,00
27/01/2025	98.238	1,50%	49,64	49,54	51,15	50,65
24/01/2025	118.162	1,46%	49,44	49,28	49,98	49,90
23/01/2025	116.915	-0,53%	49,40	48,96	49,48	49,18
22/01/2025	72.768	-0,76%	49,92	49,26	49,96	49,44
21/01/2025	80.650	0,53%	49,58	49,30	50,10	49,82
20/01/2025	71.591	-0,12%	49,68	49,04	49,72	49,56
17/01/2025	183.001	2,06%	48,88	48,74	49,62	49,62
16/01/2025	98.042	0,70%	48,28	47,62	48,72	48,62
15/01/2025	163.885	3,56%	46,88	46,88	48,44	48,28
14/01/2025	119.030	0,74%	47,18	46,24	47,52	46,62
13/01/2025	133.860	-1,95%	47,40	46,08	47,40	46,28
10/01/2025	165.876	-2,40%	48,24	47,20	48,48	47,20
09/01/2025	69.258	0,00%	48,14	47,86	48,64	48,36
08/01/2025	120.591	-0,74%	48,60	47,72	48,78	48,36
07/01/2025	93.001	-0,90%	49,14	48,64	49,72	48,72
06/01/2025	55.627	-0,32%	49,56	48,80	49,58	49,16
03/01/2025	65.605	-0,57%	49,54	49,20	49,68	49,32
02/01/2025	63.936	1,72%	49,12	48,82	49,60	49,60
31/12/2024	0	-0,25%	48,86	48,76	49,38	48,76
30/12/2024	56.983	-0,37%	48,96	48,68	49,10	48,88
27/12/2024	49.415	-0,04%	49,12	48,82	49,18	49,06
26/12/2024	0	0,62%	48,98	48,90	49,16	49,08
24/12/2024	0	0,62%	48,98	48,78	49,16	48,78
23/12/2024	64.258	-0,21%	48,70	48,38	48,84	48,78
20/12/2024	242.176	1,45%	47,86	47,60	48,90	48,88
19/12/2024	134.393	-1,39%	48,08	47,78	48,50	48,18
18/12/2024	0	-0,12%	48,82	48,82	49,36	48,86
17/12/2024	133.754	0,45%	48,32	48,22	49,24	48,92
16/12/2024	109.972	-1,30%	49,26	48,28	49,26	48,70
13/12/2024	57.991	-1,08%	49,70	49,12	50,05	49,34
12/12/2024	55.674	0,61%	49,78	49,58	50,05	49,88
11/12/2024	65.472	-1,14%	50,10	49,36	50,15	49,58
10/12/2024	99.470	0,54%	49,82	49,72	50,25	50,15
09/12/2024	147.941	-0,74%	50,35	49,36	50,35	49,88