BiG | O banco que entende os seus valores.

Vanguard FTSE Developed Europe UCITS ETF (VWCG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
26/08/2026	883.590	-0,20%	61,15	60,95	61,35	61,03
25/08/2026	875.020	0,34%	61,05	61,02	61,27	61,15
24/08/2026	554.240	0,16%	60,74	60,67	61,03	60,94
21/08/2026	884.050	0,68%	60,55	60,38	60,96	60,84
20/08/2026	895.430	-0,13%	60,50	60,32	60,66	60,43
19/08/2026	885.810	-0,31%	60,53	60,48	60,88	60,51
18/08/2026	888.670	-0,51%	60,80	60,61	60,99	60,70
17/08/2026	1.201.570	-0,39%	61,36	60,96	61,41	61,01
14/08/2026	1.202.770	-0,33%	61,42	61,13	61,46	61,25
13/08/2026	533.650	0,02%	61,54	61,31	61,56	61,45
12/08/2026	1.204.030	0,39%	61,32	61,22	61,56	61,44
11/08/2026	872.790	-0,28%	61,36	61,20	61,69	61,20
10/08/2026	1.186.640	-0,16%	61,41	61,23	61,59	61,37
07/08/2026	866.970	0,57%	61,17	61,17	61,72	61,47
06/08/2026	855.130	0,03%	61,16	61,09	61,50	61,12
05/08/2026	866.450	-0,11%	61,23	61,00	61,36	61,10
04/08/2026	875.090	0,86%	60,74	60,68	61,20	61,17
03/08/2026	1.218.610	0,46%	60,68	60,40	60,71	60,65
31/07/2026	880.120	-0,26%	60,69	60,15	61,02	60,37
30/07/2026	877.600	1,44%	59,79	59,61	60,55	60,53
29/07/2026	888.200	-0,88%	60,00	59,67	60,38	59,67
28/07/2026	1.212.840	0,18%	59,82	59,80	60,26	60,20
27/07/2026	881.970	0,57%	60,30	59,86	60,50	60,09
24/07/2026	1.216.910	0,66%	59,32	59,10	60,00	59,75
23/07/2026	903.510	-1,05%	59,95	59,18	59,99	59,36
22/07/2026	889.690	0,30%	59,76	59,44	60,29	59,99
21/07/2026	887.650	1,41%	59,37	59,35	59,82	59,81
20/07/2026	1.233.070	-0,92%	59,40	58,95	59,84	58,98
17/07/2026	1.238.170	-0,08%	59,15	59,14	59,70	59,53
16/07/2026	900.840	-0,30%	59,76	59,22	59,85	59,58
15/07/2026	883.940	0,59%	59,54	59,41	59,80	59,76
14/07/2026	545.330	0,22%	59,25	59,06	59,69	59,41
13/07/2026	555.200	-0,60%	58,98	58,96	59,63	59,28
10/07/2026	881.250	0,29%	59,36	59,34	59,71	59,64
09/07/2026	890.740	0,10%	59,53	59,10	59,60	59,47
08/07/2026	1.232.200	-0,92%	59,88	58,90	59,91	59,41
07/07/2026	874.370	-0,68%	60,17	59,81	60,58	59,96
06/07/2026	889.440	-0,30%	60,49	60,28	60,80	60,37
03/07/2026	1.206.740	0,80%	60,35	60,22	60,67	60,55
02/07/2026	1.228.000	1,32%	59,27	59,12	60,41	60,07
01/07/2026	1.228.130	-0,60%	59,54	59,21	59,60	59,29
30/06/2026	894.690	0,61%	59,30	59,26	59,76	59,65
29/06/2026	906.430	0,85%	59,05	58,83	59,30	59,29
26/06/2026	1.240.020	-0,88%	58,85	58,54	59,19	58,79
25/06/2026	899.050	0,88%	58,92	58,85	59,51	59,31
24/06/2026	915.850	-0,02%	58,82	58,61	58,99	58,79
23/06/2026	1.252.320	-0,71%	58,77	58,50	59,07	58,80
22/06/2026	1.253.700	0,92%	58,76	58,71	59,36	59,22
19/06/2026	1.247.630	-0,71%	58,91	58,68	59,23	58,68
18/06/2026	897.550	0,58%	58,83	58,83	59,30	59,10
17/06/2026	1.210.560	0,12%	58,89	58,76	59,25	58,76
16/06/2026	880.810	-0,12%	58,72	58,69	59,18	58,69
15/06/2026	1.215.940	0,20%	59,42	58,72	59,42	58,76
12/06/2026	902.830	0,17%	58,35	58,20	58,75	58,64
11/06/2026	1.272.520	2,83%	57,00	56,93	58,60	58,54
10/06/2026	1.278.590	-1,11%	57,29	56,82	57,51	56,93
09/06/2026	1.265.320	0,24%	57,40	56,75	58,09	57,57
08/06/2026	912.250	0,35%	56,74	56,69	57,76	57,43
05/06/2026	557.440	-1,24%	57,64	57,05	58,04	57,23
04/06/2026	928.320	1,06%	57,32	57,30	58,04	57,95
03/06/2026	574.660	-0,83%	57,67	57,32	57,83	57,34
02/06/2026	903.740	0,35%	57,70	57,64	58,05	57,82
01/06/2026	1.276.700	-0,09%	57,77	57,26	57,93	57,62
29/05/2026	909.040	-0,16%	57,86	57,65	58,22	57,67
28/05/2026	912.840	-0,41%	57,56	57,55	57,95	57,76
27/05/2026	576.520	-0,19%	58,18	57,85	58,40	58,00
26/05/2026	1.261.560	-1,12%	58,49	57,97	58,57	58,11
25/05/2026	914.140	2,28%	58,20	58,07	58,85	58,77
22/05/2026	899.600	-0,55%	57,78	57,43	57,85	57,46
21/05/2026	901.780	0,64%	57,16	56,96	58,00	57,78
20/05/2026	920.340	2,21%	56,14	56,14	57,48	57,41
19/05/2026	933.620	-0,64%	56,24	56,17	56,88	56,17
18/05/2026	1.289.570	1,51%	55,24	55,01	56,53	56,53
15/05/2026	948.620	-1,64%	56,03	55,62	56,46	55,69
14/05/2026	1.269.740	0,04%	56,61	56,52	56,93	56,62
13/05/2026	945.620	0,86%	56,25	55,85	56,62	56,60
12/05/2026	940.190	-0,30%	56,05	55,69	56,14	56,12
11/05/2026	1.274.300	-0,37%	56,23	56,15	56,47	56,29
08/05/2026	1.274.860	0,73%	56,21	56,17	56,56	56,50
07/05/2026	938.890	-2,35%	57,41	56,01	57,56	56,09
06/05/2026	915.550	2,44%	56,45	56,44	57,63	57,44
05/05/2026	944.710	1,36%	55,38	55,27	56,14	56,07
04/05/2026	606.890	-1,55%	56,14	55,09	56,23	55,32
30/04/2026	1.313.210	1,96%	54,86	54,60	56,32	56,19
29/04/2026	970.730	-0,90%	55,77	55,01	55,80	55,11
28/04/2026	950.730	-0,57%	55,89	55,52	56,03	55,61
27/04/2026	927.930	-0,44%	55,93	55,82	56,38	55,93
24/04/2026	951.050	0,55%	55,83	55,76	56,40	56,18
23/04/2026	946.120	-0,66%	55,84	55,28	56,43	55,87
22/04/2026	1.255.550	0,48%	56,43	56,05	56,68	56,24
21/04/2026	1.267.230	-1,70%	57,08	55,95	57,17	55,97
20/04/2026	1.274.290	-0,58%	56,63	56,63	57,03	56,94
17/04/2026	884.930	1,63%	56,39	56,33	57,41	57,27
16/04/2026	935.280	-0,27%	56,62	56,20	56,79	56,35
15/04/2026	1.284.530	-0,44%	56,57	56,33	56,81	56,50
14/04/2026	930.400	0,64%	56,30	56,28	56,77	56,75
13/04/2026	944.980	0,45%	55,54	55,54	56,39	56,39
10/04/2026	942.660	0,00%	56,14	56,04	56,58	56,14
09/04/2026	1.286.190	-0,14%	56,02	55,72	56,22	56,14
08/04/2026	1.284.900	3,08%	56,35	55,82	56,44	56,22