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 > >>
07/04/2026	960.450	-0,05%	54,46	53,84	54,96	54,54
02/04/2026	964.590	-0,09%	53,56	53,54	54,66	54,57
01/04/2026	930.510	1,41%	54,02	54,00	54,76	54,62
31/03/2026	995.140	2,12%	53,19	52,92	53,96	53,86
30/03/2026	997.470	1,27%	52,20	52,15	53,18	52,74
27/03/2026	1.401.290	-1,16%	52,94	52,08	53,00	52,08
26/03/2026	1.014.190	-1,40%	53,22	52,66	53,34	52,69
25/03/2026	1.388.400	0,79%	53,17	53,04	53,74	53,44
24/03/2026	1.013.650	0,28%	52,39	52,23	53,05	53,02
23/03/2026	1.392.830	1,75%	51,38	51,05	53,44	52,87
20/03/2026	1.010.490	-2,64%	53,42	51,71	53,76	51,96
19/03/2026	1.000.430	-0,73%	53,71	52,95	53,96	53,37
18/03/2026	979.520	-1,95%	55,26	53,73	55,33	53,76
17/03/2026	964.190	0,22%	54,35	54,32	55,21	54,83
16/03/2026	991.830	0,96%	54,51	54,16	54,90	54,71
13/03/2026	1.351.400	-0,66%	54,51	54,05	55,04	54,19
12/03/2026	600.240	-0,60%	54,42	54,32	55,01	54,55
11/03/2026	1.340.610	-0,02%	55,00	54,61	55,12	54,88
10/03/2026	970.680	0,20%	54,60	54,60	55,54	54,89
09/03/2026	1.364.860	0,15%	53,23	53,06	55,05	54,78
06/03/2026	987.530	-0,62%	55,25	54,14	55,48	54,70
05/03/2026	1.343.990	-1,82%	55,52	54,74	56,18	55,04
04/03/2026	949.840	1,03%	54,99	54,87	56,07	56,06
03/03/2026	970.070	-2,36%	56,13	54,76	56,25	55,49
02/03/2026	925.820	-1,20%	56,81	56,64	57,08	56,83
27/02/2026	908.220	-0,42%	57,59	57,42	57,98	57,52
26/02/2026	1.257.760	-0,05%	57,64	57,54	57,88	57,76
25/02/2026	912.100	0,57%	57,49	57,43	57,79	57,79
24/02/2026	1.279.370	0,42%	57,25	57,05	57,56	57,46
23/02/2026	1.294.340	-0,45%	57,13	57,07	57,52	57,22
20/02/2026	548.050	0,86%	57,00	56,97	57,52	57,48
19/02/2026	571.810	-0,42%	57,31	56,83	57,34	56,99
18/02/2026	897.260	0,93%	56,78	56,70	57,33	57,23
17/02/2026	933.630	0,62%	56,17	56,06	56,78	56,70
16/02/2026	925.070	0,18%	56,23	56,23	56,52	56,35
13/02/2026	948.640	-0,11%	56,20	56,01	56,36	56,25
12/02/2026	1.307.710	-0,65%	56,82	56,19	56,98	56,31
11/02/2026	1.297.360	0,48%	56,49	56,32	56,76	56,68
10/02/2026	596.990	-0,28%	56,41	56,40	56,64	56,41
09/02/2026	928.570	0,43%	56,26	56,12	56,60	56,57
06/02/2026	1.310.330	1,66%	55,54	55,41	56,33	56,33
05/02/2026	955.580	-1,34%	56,17	55,39	56,27	55,41
04/02/2026	930.400	0,34%	56,07	56,00	56,62	56,16
03/02/2026	592.270	-0,62%	56,34	55,68	56,61	55,97
02/02/2026	946.830	1,35%	55,35	55,34	56,32	56,32
30/01/2026	1.314.480	0,11%	55,29	55,20	55,69	55,57
29/01/2026	1.331.920	0,36%	55,41	55,16	55,79	55,51
28/01/2026	1.338.020	-0,54%	55,89	55,25	55,91	55,31
27/01/2026	965.900	0,34%	55,51	55,51	55,84	55,61
26/01/2026	967.560	0,18%	55,26	55,21	55,60	55,42
23/01/2026	1.341.660	0,05%	55,22	55,16	55,42	55,32
22/01/2026	1.336.230	-0,02%	55,19	55,10	55,59	55,29
21/01/2026	983.090	1,26%	54,70	54,38	55,37	55,30
20/01/2026	952.040	-0,93%	54,95	54,43	54,95	54,61
19/01/2026	977.260	-1,43%	55,25	55,10	55,47	55,12
16/01/2026	940.520	0,30%	55,79	55,70	55,93	55,92
15/01/2026	948.690	0,05%	55,87	55,73	55,95	55,75
14/01/2026	1.281.830	0,34%	55,46	55,46	55,75	55,72
13/01/2026	951.120	-0,25%	55,62	55,43	55,70	55,53
12/01/2026	970.470	0,27%	55,37	55,28	55,67	55,67
09/01/2026	1.318.860	0,87%	54,98	54,96	55,52	55,52
08/01/2026	1.359.170	0,15%	54,79	54,76	55,04	55,04
07/01/2026	1.345.890	-0,34%	55,12	54,93	55,15	54,96
06/01/2026	1.350.940	0,66%	54,87	54,76	55,19	55,15
05/01/2026	1.365.600	0,81%	54,38	54,33	54,79	54,79
02/01/2026	1.339.750	1,06%	53,75	53,62	54,35	54,35
30/12/2025	141.790	0,37%	53,56	53,47	53,90	53,78
29/12/2025	1.387.580	0,21%	53,65	53,45	53,66	53,58
23/12/2025	1.016.140	0,28%	53,40	53,29	53,60	53,47
22/12/2025	1.017.990	-0,02%	53,37	53,19	53,44	53,32
19/12/2025	1.388.830	0,60%	53,03	53,03	53,47	53,33
18/12/2025	1.395.980	0,86%	52,62	52,55	53,22	53,01
17/12/2025	1.021.730	-0,45%	52,81	52,56	52,98	52,56
16/12/2025	1.027.680	-0,28%	52,82	52,61	53,06	52,80
15/12/2025	1.021.370	0,70%	52,74	52,66	53,02	52,95
12/12/2025	1.398.550	-0,66%	53,00	52,48	53,15	52,58
11/12/2025	996.980	0,30%	52,45	52,36	52,98	52,93
10/12/2025	1.375.810	0,71%	52,48	52,33	52,81	52,77
09/12/2025	980.190	-0,15%	52,53	52,40	52,65	52,40
08/12/2025	1.404.710	-0,17%	52,55	52,45	52,66	52,48
05/12/2025	1.392.600	0,00%	52,66	52,57	52,85	52,57
04/12/2025	1.026.100	0,11%	52,57	52,40	52,69	52,57
03/12/2025	1.017.740	0,31%	52,36	52,26	52,55	52,51
02/12/2025	1.037.980	0,33%	52,17	52,13	52,50	52,35
01/12/2025	1.422.630	-0,50%	52,16	52,05	52,36	52,18
28/11/2025	1.024.580	0,46%	52,06	52,06	52,44	52,44
27/11/2025	1.386.550	-0,02%	52,13	52,07	52,27	52,20
26/11/2025	1.399.530	0,79%	51,82	51,66	52,25	52,21
25/11/2025	1.433.020	1,37%	51,06	51,05	51,80	51,80
24/11/2025	1.445.800	-0,33%	51,30	50,92	51,44	51,10
21/11/2025	1.045.850	1,59%	50,57	50,41	51,38	51,27
20/11/2025	1.043.260	-1,31%	51,34	50,44	51,55	50,47
19/11/2025	1.033.420	0,06%	51,02	50,85	51,33	51,14
18/11/2025	1.020.650	-1,01%	51,19	50,85	51,41	51,11
17/11/2025	1.011.010	-0,96%	52,10	51,50	52,30	51,63
14/11/2025	1.008.740	-0,65%	52,51	51,74	52,55	52,13
13/11/2025	609.370	-1,15%	53,17	52,44	53,29	52,47
12/11/2025	1.366.490	0,66%	52,78	52,78	53,19	53,08
11/11/2025	1.011.070	0,90%	52,15	52,15	52,76	52,73
10/11/2025	1.029.700	2,01%	51,82	51,77	52,29	52,26