Saltar para o conteúdo principal Login

Vanguard S&P 500 UCITS ETF (VUAA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 > >>
04/05/2026 1.017.600 0,11% 118,945 118,36 119,205 118,66
30/04/2026 814.410 0,65% 117,66 117,425 118,525 118,525
29/04/2026 1.050.840 0,27% 117,79 117,23 117,815 117,765
28/04/2026 813.170 -0,40% 117,99 117,095 118,095 117,45
27/04/2026 976.490 0,14% 117,405 117,30 117,95 117,92
24/04/2026 882.830 0,44% 117,38 117,13 117,795 117,75
23/04/2026 1.054.000 -0,19% 116,90 116,37 117,57 117,23
22/04/2026 852.550 1,21% 116,48 116,365 117,45 117,45
21/04/2026 1.040.150 -0,16% 116,515 115,875 117,025 116,045
20/04/2026 1.062.440 -0,31% 115,97 115,885 116,515 116,23
17/04/2026 1.016.520 1,29% 115,17 115,165 116,70 116,595
16/04/2026 1.062.410 0,41% 114,795 114,74 115,24 115,11
15/04/2026 890.400 0,75% 113,75 113,715 114,69 114,635
14/04/2026 853.410 0,91% 112,70 112,53 113,805 113,785
13/04/2026 1.077.770 0,74% 111,515 111,515 112,755 112,755
10/04/2026 1.033.690 -0,36% 112,385 111,83 112,535 111,925
09/04/2026 1.070.120 0,36% 111,765 111,42 112,375 112,33
08/04/2026 1.029.300 1,89% 111,70 111,095 112,12 111,925
07/04/2026 772.220 -0,04% 110,095 108,835 110,315 109,845
02/04/2026 1.114.000 0,55% 108,315 108,06 110,08 109,89
01/04/2026 898.560 0,51% 108,98 108,70 109,63 109,285
31/03/2026 933.310 2,01% 107,36 107,15 108,895 108,735
30/03/2026 1.132.490 0,29% 106,55 106,165 107,815 106,595
27/03/2026 1.147.920 -1,89% 108,595 106,14 108,69 106,285
26/03/2026 1.133.090 -1,21% 109,365 108,14 109,61 108,335
25/03/2026 1.132.040 0,23% 109,52 108,745 109,98 109,66
24/03/2026 1.121.820 0,30% 109,215 108,595 109,755 109,41
23/03/2026 1.106.920 0,32% 107,53 107,445 110,845 109,08
20/03/2026 1.071.210 -1,10% 109,915 107,94 110,19 108,73
19/03/2026 709.590 -1,08% 111,10 109,485 111,255 109,935
18/03/2026 1.038.570 -0,83% 112,65 111,01 112,855 111,135
17/03/2026 1.092.980 0,05% 111,78 111,57 112,72 112,07
16/03/2026 863.490 0,34% 112,37 111,825 112,57 112,01
13/03/2026 1.085.290 -0,06% 111,66 111,55 112,765 111,63
12/03/2026 1.086.990 -0,75% 112,125 111,505 112,52 111,70
11/03/2026 909.870 -0,02% 112,43 112,255 112,925 112,54
10/03/2026 1.085.990 0,29% 112,20 111,91 112,97 112,565
09/03/2026 1.110.130 0,48% 110,445 110,325 112,75 112,24
06/03/2026 1.013.100 -1,35% 113,305 111,605 113,38 111,705
05/03/2026 1.083.530 -0,26% 113,595 112,525 113,915 113,23
04/03/2026 824.190 0,56% 112,315 112,22 113,89 113,52
03/03/2026 1.087.720 -0,28% 112,355 111,695 113,22 112,885
02/03/2026 1.083.600 1,07% 111,235 111,13 113,35 113,20
27/02/2026 884.890 -0,56% 112,28 111,43 112,515 112,005
26/02/2026 1.081.130 -0,47% 112,945 112,01 113,395 112,635
25/02/2026 1.080.190 0,56% 112,32 112,285 113,235 113,17
24/02/2026 914.740 0,94% 111,885 111,385 112,635 112,535
23/02/2026 1.098.570 -1,10% 111,61 111,255 112,72 111,485
20/02/2026 1.069.050 0,52% 112,60 111,76 112,815 112,725
19/02/2026 1.070.650 -0,09% 112,29 111,68 112,545 112,14
18/02/2026 874.060 1,09% 111,415 111,315 112,525 112,24
17/02/2026 1.106.620 0,08% 110,525 110,40 111,475 111,035
16/02/2026 1.087.490 0,25% 110,955 110,75 111,36 110,95
13/02/2026 1.121.240 0,00% 110,605 110,26 111,415 110,675
12/02/2026 1.096.910 -1,54% 112,755 110,58 112,845 110,67
11/02/2026 1.083.780 0,14% 112,235 111,885 113,295 112,40
10/02/2026 1.081.800 -0,12% 112,345 112,145 112,88 112,245
09/02/2026 891.700 -0,32% 112,49 111,42 112,715 112,375
06/02/2026 1.094.100 1,59% 110,565 110,425 112,91 112,74
05/02/2026 1.089.790 -0,95% 112,32 110,60 112,455 110,975
04/02/2026 864.110 -0,38% 112,63 111,505 112,95 112,04
03/02/2026 876.030 -1,10% 113,855 111,725 114,06 112,465
02/02/2026 1.084.610 1,11% 111,025 110,99 114,09 113,715
30/01/2026 1.081.730 0,48% 111,59 111,145 112,595 112,465
29/01/2026 1.092.780 -0,31% 112,065 110,67 112,61 111,93
28/01/2026 1.091.360 0,77% 112,29 111,96 112,585 112,275
27/01/2026 1.096.940 -0,85% 112,775 111,215 113,01 111,42
26/01/2026 1.098.150 -0,02% 111,905 111,645 112,665 112,38
23/01/2026 919.030 -0,55% 113,315 112,325 113,415 112,405
22/01/2026 1.069.180 0,00% 113,255 112,875 113,835 113,025
21/01/2026 905.710 1,45% 111,70 111,14 113,545 113,03
20/01/2026 855.410 -1,65% 112,795 111,31 112,855 111,41
19/01/2026 1.087.010 -1,45% 113,735 113,13 113,91 113,275
16/01/2026 1.052.710 -0,03% 115,35 114,82 115,40 114,94
15/01/2026 977.080 0,61% 114,605 114,52 115,54 114,975
14/01/2026 1.299.200 -0,51% 114,615 113,535 114,775 114,275
13/01/2026 1.241.400 -0,02% 114,945 114,475 115,18 114,865
12/01/2026 1.424.000 -0,10% 113,975 113,615 114,965 114,885
09/01/2026 1.421.400 0,78% 114,165 114,095 115,185 115,00
08/01/2026 1.444.300 0,24% 113,48 113,45 114,29 114,11
07/01/2026 1.258.900 -0,26% 113,915 113,785 114,47 113,84
06/01/2026 1.450.500 0,94% 113,15 112,89 114,18 114,135
05/01/2026 1.455.000 0,57% 112,825 112,755 113,60 113,07
02/01/2026 1.400.600 -0,33% 112,53 111,745 113,05 112,425
30/12/2025 447.800 0,16% 112,58 112,51 112,815 112,80
29/12/2025 1.458.900 0,12% 112,64 112,46 113,00 112,62
23/12/2025 1.458.900 0,16% 112,07 111,835 112,58 112,485
22/12/2025 1.461.900 0,23% 112,335 111,96 112,385 112,305
19/12/2025 1.455.700 0,93% 110,96 110,96 112,05 112,05
18/12/2025 1.476.100 0,98% 109,99 109,985 111,605 111,02
17/12/2025 1.471.900 -1,05% 111,465 109,925 111,91 109,945
16/12/2025 1.484.500 -0,30% 110,76 110,43 111,30 111,11
15/12/2025 1.454.500 -0,18% 111,995 111,115 112,27 111,445
12/12/2025 1.267.800 -1,09% 112,88 111,355 113,075 111,65
11/12/2025 1.239.900 -0,11% 112,155 111,855 112,89 112,875
10/12/2025 1.428.700 0,05% 112,91 112,57 113,275 112,995
09/12/2025 1.412.800 -0,01% 112,96 112,855 113,305 112,935
08/12/2025 1.454.200 -0,25% 113,27 112,645 113,425 112,95
05/12/2025 1.442.100 0,20% 113,125 112,845 113,615 113,23
04/12/2025 1.268.100 0,29% 112,88 112,475 113,035 113,005

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco