BiG | O banco que entende os seus valores.

Vanguard S&P 500 UCITS ETF (VUAA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
03/12/2025	1.432.100	-0,04%	112,745	112,055	112,865	112,68
02/12/2025	1.444.200	0,12%	112,545	112,445	113,305	112,73
01/12/2025	1.454.600	-0,49%	112,555	111,96	113,07	112,595
28/11/2025	1.441.300	0,31%	112,99	112,92	113,42	113,15
27/11/2025	1.245.600	0,05%	112,82	112,67	112,99	112,805
26/11/2025	1.427.000	0,43%	112,435	112,31	113,055	112,745
25/11/2025	1.448.100	0,58%	111,535	110,595	112,445	112,26
24/11/2025	1.302.700	1,55%	110,39	109,97	111,755	111,615
21/11/2025	1.466.700	1,02%	109,05	108,49	110,96	109,91
20/11/2025	1.437.900	-1,57%	112,05	108,795	112,735	108,795
19/11/2025	1.295.300	0,78%	109,46	109,455	111,06	110,535
18/11/2025	1.434.900	-0,66%	109,575	108,90	110,375	109,675
17/11/2025	1.246.200	-0,63%	111,675	109,94	112,10	110,40
14/11/2025	1.444.800	0,04%	110,96	109,675	111,84	111,10
13/11/2025	1.256.200	-2,04%	113,71	110,835	113,71	111,06
12/11/2025	1.412.700	0,06%	113,66	112,99	113,975	113,37
11/11/2025	1.433.800	0,03%	113,34	112,585	113,445	113,305
10/11/2025	1.250.800	2,52%	112,525	112,255	113,44	113,275
07/11/2025	571.100	-0,94%	112,005	110,49	112,16	110,495
06/11/2025	1.254.600	-1,64%	113,145	111,485	113,385	111,545
05/11/2025	1.425.300	0,31%	112,96	112,67	114,035	113,41
04/11/2025	1.371.400	-0,81%	112,99	112,64	113,86	113,06
03/11/2025	1.295.600	0,27%	113,66	113,66	114,605	113,985
31/10/2025	1.430.400	-0,07%	113,79	113,375	114,295	113,675
30/10/2025	1.207.900	0,00%	113,70	113,095	114,015	113,755
29/10/2025	1.429.100	0,28%	113,885	113,405	114,12	113,755
28/10/2025	1.430.900	0,16%	113,015	112,96	113,69	113,435
27/10/2025	1.436.500	1,16%	112,935	112,715	113,29	113,255
24/10/2025	1.225.200	0,67%	111,57	111,43	112,205	111,955
23/10/2025	1.484.400	0,53%	110,83	110,545	111,39	111,21
22/10/2025	1.476.200	-0,60%	111,32	109,865	111,655	110,625
21/10/2025	1.462.200	0,35%	110,96	110,875	111,485	111,29
20/10/2025	1.479.600	1,32%	109,91	109,815	111,03	110,905
17/10/2025	1.274.300	0,69%	107,69	106,505	109,68	109,46
16/10/2025	1.489.200	-1,03%	109,695	108,18	110,38	108,71
15/10/2025	1.941.400	0,05%	109,965	109,00	110,895	109,84
14/10/2025	1.688.900	-0,40%	109,375	108,595	110,265	109,78
13/10/2025	1.816.400	1,98%	109,605	109,325	110,375	110,225
10/10/2025	1.668.000	-3,19%	111,685	108,085	112,075	108,085
09/10/2025	1.925.200	0,32%	111,235	111,235	111,74	111,65
08/10/2025	1.794.500	0,80%	110,83	110,69	111,585	111,29
07/10/2025	1.984.000	0,10%	110,37	109,98	110,99	110,41
06/10/2025	1.957.000	0,67%	110,14	110,045	110,875	110,295
03/10/2025	1.999.600	-0,25%	110,09	109,565	110,19	109,565
02/10/2025	1.986.900	0,19%	109,745	109,54	109,945	109,835
01/10/2025	1.856.000	0,43%	108,475	107,935	109,695	109,625
30/09/2025	1.973.000	0,33%	108,725	108,255	109,16	109,16
29/09/2025	2.016.100	0,05%	108,885	108,53	109,285	108,805
26/09/2025	1.860.500	0,24%	108,375	108,205	108,985	108,755
25/09/2025	1.819.300	0,19%	108,38	107,85	108,62	108,495
24/09/2025	2.034.100	0,37%	108,265	108,075	108,94	108,285
23/09/2025	2.013.100	-0,74%	108,675	107,81	108,895	107,89
22/09/2025	2.003.800	0,00%	108,58	107,98	108,76	108,69
19/09/2025	1.931.400	0,79%	107,955	107,825	108,76	108,69
18/09/2025	2.953.000	0,97%	107,71	107,42	108,305	107,835
17/09/2025	2.936.900	0,10%	106,70	106,075	106,99	106,80
16/09/2025	3.026.500	-0,97%	107,765	106,57	107,795	106,69
15/09/2025	3.052.700	0,29%	107,625	107,39	107,855	107,74
12/09/2025	3.124.800	-0,03%	107,545	107,34	107,775	107,425
11/09/2025	3.109.100	0,50%	107,035	106,885	107,575	107,455
10/09/2025	3.058.800	0,32%	106,82	106,685	107,23	106,92
09/09/2025	3.155.200	0,76%	105,755	105,735	106,605	106,58
08/09/2025	3.173.800	-0,13%	106,005	105,55	106,20	105,775
05/09/2025	3.025.100	-0,87%	106,905	105,105	107,015	105,915
04/09/2025	3.226.900	0,95%	105,995	105,96	106,845	106,845
03/09/2025	3.077.000	0,37%	105,63	105,33	106,06	105,84
02/09/2025	3.161.700	-0,34%	105,685	104,485	105,925	105,455
01/09/2025	3.253.600	0,18%	105,56	105,31	105,90	105,81
29/08/2025	3.238.000	-0,88%	106,625	105,50	106,67	105,62
28/08/2025	2.968.300	-0,07%	106,445	106,09	106,875	106,555
27/08/2025	2.987.900	0,26%	106,56	106,475	107,015	106,625
26/08/2025	2.945.600	0,17%	105,83	105,595	106,35	106,35
25/08/2025	2.957.800	0,53%	105,73	105,485	106,415	106,17
22/08/2025	3.253.300	0,52%	105,21	104,83	105,905	105,615
21/08/2025	3.259.400	0,06%	105,01	104,66	105,34	105,07
20/08/2025	3.220.900	-0,32%	105,14	104,13	105,36	105,005
19/08/2025	3.179.700	-0,40%	105,67	105,125	105,875	105,34
18/08/2025	3.247.200	0,28%	105,56	105,345	105,855	105,76
15/08/2025	3.252.000	-0,75%	106,34	105,295	106,34	105,46
14/08/2025	3.216.000	0,52%	105,585	105,48	106,335	106,26
13/08/2025	3.053.600	0,09%	105,56	105,295	105,905	105,71
12/08/2025	3.288.300	0,49%	104,985	104,885	105,615	105,61
11/08/2025	3.089.600	0,14%	104,84	104,83	105,54	105,10
08/08/2025	3.074.900	0,87%	104,325	104,23	105,005	104,955
07/08/2025	3.286.700	-0,04%	104,185	103,75	105,01	104,05
06/08/2025	3.156.100	0,03%	104,405	103,60	104,655	104,095
05/08/2025	3.202.500	-0,54%	105,03	103,915	105,265	104,065
04/08/2025	3.069.600	1,50%	103,545	103,33	104,69	104,635
01/08/2025	3.244.700	-3,03%	105,855	102,75	105,87	103,085
31/07/2025	3.200.900	-0,17%	107,495	106,00	107,695	106,305
30/07/2025	3.210.400	0,93%	105,65	105,465	106,59	106,49
29/07/2025	3.060.500	0,10%	105,675	105,34	106,33	105,505
28/07/2025	3.207.400	1,34%	104,77	104,665	105,395	105,395
25/07/2025	3.327.900	0,48%	103,835	103,645	104,20	104,005
24/07/2025	3.141.200	0,25%	103,37	103,265	103,77	103,505
23/07/2025	3.327.000	0,57%	103,13	102,995	103,425	103,25
22/07/2025	3.167.200	-0,48%	103,16	102,305	103,36	102,665
21/07/2025	3.138.800	-0,40%	103,615	103,115	103,81	103,16
18/07/2025	3.021.200	-0,28%	103,95	103,27	104,00	103,57
17/07/2025	3.331.200	0,94%	103,03	103,03	104,045	103,86