BiG | O banco que entende os seus valores.

Wereldhave NV (WHA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	75.079	-0,81%	19,70	19,50	19,70	19,50
03/07/2026	57.021	-0,20%	19,70	19,60	19,76	19,66
02/07/2026	46.747	-0,20%	19,84	19,70	19,88	19,70
01/07/2026	79.814	-0,80%	20,00	19,60	20,10	19,74
30/06/2026	71.446	-0,75%	20,00	19,70	20,05	19,90
29/06/2026	60.959	-0,25%	20,05	19,88	20,15	20,05
26/06/2026	53.157	2,03%	19,88	19,72	20,10	20,10
25/06/2026	100.752	-1,50%	20,05	19,70	20,05	19,70
24/06/2026	65.157	0,91%	19,92	19,80	20,10	20,00
23/06/2026	78.565	-0,50%	19,90	19,76	19,94	19,82
19/06/2026	222.840	-0,91%	19,84	19,40	19,92	19,92
18/06/2026	127.975	-1,74%	20,15	19,58	20,15	19,80
17/06/2026	95.324	-0,74%	20,20	20,10	20,25	20,15
16/06/2026	88.571	-0,49%	20,55	20,25	20,55	20,30
15/06/2026	119.486	-1,45%	20,90	20,25	21,00	20,40
12/06/2026	72.330	0,49%	20,75	20,60	20,80	20,70
11/06/2026	142.528	0,49%	20,50	20,45	20,75	20,60
10/06/2026	81.892	0,74%	20,35	20,35	20,70	20,50
09/06/2026	90.212	0,99%	20,20	20,15	20,50	20,35
08/06/2026	88.721	0,25%	20,00	19,94	20,30	20,15
05/06/2026	81.671	-0,50%	20,20	20,05	20,35	20,10
04/06/2026	263.054	1,00%	20,00	19,86	20,20	20,20
03/06/2026	293.362	-1,72%	20,35	19,86	20,45	20,00
02/06/2026	133.794	-2,16%	20,85	20,35	20,90	20,35
01/06/2026	105.802	-0,48%	20,95	20,60	21,00	20,80
29/05/2026	192.559	0,72%	20,75	20,70	20,95	20,90
28/05/2026	120.951	0,97%	20,40	20,40	20,80	20,75
27/05/2026	130.972	0,49%	20,50	20,45	20,70	20,55
26/05/2026	100.617	-1,92%	20,80	20,40	20,80	20,45
25/05/2026	35.799	1,46%	20,65	20,65	20,85	20,85
22/05/2026	73.041	0,24%	20,55	20,45	20,70	20,55
21/05/2026	78.356	-0,97%	20,65	20,50	20,80	20,50
20/05/2026	76.808	1,72%	20,40	20,25	20,70	20,70
19/05/2026	61.937	0,25%	20,30	20,30	20,50	20,35
18/05/2026	229.748	0,50%	20,15	19,90	20,35	20,30
15/05/2026	249.556	0,00%	19,98	19,94	20,30	20,20
14/05/2026	197.787	-0,46%	21,65	20,20	21,75	20,20
13/05/2026	180.454	0,47%	21,55	21,35	21,60	21,60
12/05/2026	155.229	-0,69%	21,70	21,50	21,75	21,50
11/05/2026	85.499	0,23%	21,65	21,50	21,85	21,65
08/05/2026	98.168	-1,37%	21,75	21,50	21,85	21,60
07/05/2026	114.283	-0,91%	22,10	21,75	22,20	21,90
06/05/2026	122.570	1,61%	21,95	21,85	22,25	22,10
05/05/2026	136.193	0,46%	21,85	21,60	22,05	21,75
04/05/2026	137.701	-1,59%	22,05	21,50	22,15	21,65
30/04/2026	80.517	0,69%	21,85	21,60	22,10	22,00
29/04/2026	60.430	-1,80%	22,20	21,75	22,20	21,85
28/04/2026	41.704	0,23%	22,15	22,05	22,35	22,25
27/04/2026	30.559	0,23%	22,15	21,95	22,35	22,20
24/04/2026	79.829	-0,45%	22,05	22,05	22,40	22,15
23/04/2026	141.882	0,00%	22,15	22,10	22,40	22,25
22/04/2026	108.315	-0,22%	22,50	22,10	22,60	22,25
21/04/2026	65.530	-1,11%	22,55	22,30	22,95	22,30
20/04/2026	75.729	-1,74%	22,85	22,45	22,85	22,55
17/04/2026	96.033	3,61%	22,40	22,05	22,95	22,95
16/04/2026	85.221	-0,23%	22,20	22,05	22,30	22,15
15/04/2026	46.714	0,00%	22,40	22,10	22,40	22,20
14/04/2026	42.557	0,00%	22,10	22,10	22,30	22,20
13/04/2026	78.691	-1,11%	22,35	22,15	22,40	22,20
10/04/2026	60.158	0,22%	22,40	22,30	22,55	22,45
09/04/2026	59.634	0,45%	22,25	22,15	22,40	22,40
08/04/2026	97.929	3,48%	22,35	22,00	22,45	22,30
07/04/2026	90.574	-1,60%	21,95	21,55	22,00	21,55
02/04/2026	59.897	0,69%	21,50	21,50	22,00	21,90
01/04/2026	89.311	2,35%	21,60	21,50	21,85	21,75
31/03/2026	81.902	1,19%	20,95	20,95	21,35	21,25
30/03/2026	49.360	2,69%	20,45	20,40	21,05	21,00
27/03/2026	122.973	-0,97%	20,60	20,30	20,60	20,45
26/03/2026	126.788	-0,96%	20,70	20,55	20,80	20,65
25/03/2026	94.894	-0,71%	21,35	20,75	21,35	20,85
24/03/2026	79.506	0,00%	21,10	20,90	21,30	21,00
23/03/2026	150.902	-0,47%	20,50	20,25	21,40	21,00
20/03/2026	124.519	0,00%	21,30	21,10	21,55	21,10
19/03/2026	66.426	-2,32%	21,30	21,10	21,40	21,10
18/03/2026	48.342	0,23%	21,65	21,45	21,85	21,60
17/03/2026	53.792	0,94%	21,65	21,35	21,65	21,55
16/03/2026	64.131	1,67%	21,05	21,05	21,50	21,35
13/03/2026	69.902	-0,24%	20,85	20,75	21,40	21,00
12/03/2026	102.206	-0,24%	21,00	20,85	21,15	21,05
11/03/2026	51.953	-1,17%	21,05	20,95	21,25	21,10
10/03/2026	93.807	3,89%	20,95	20,90	21,50	21,35
09/03/2026	144.999	-2,61%	20,75	20,40	20,75	20,55
06/03/2026	140.789	-2,09%	21,55	21,05	21,55	21,10
05/03/2026	123.018	0,00%	21,70	21,40	21,85	21,55
04/03/2026	112.141	1,17%	21,30	21,15	21,70	21,55
03/03/2026	189.194	-6,58%	22,60	21,15	22,60	21,30
02/03/2026	69.029	-2,15%	22,90	22,60	23,05	22,80
27/02/2026	147.088	1,53%	22,95	22,95	23,30	23,30
26/02/2026	59.661	0,44%	22,80	22,80	23,20	22,95
25/02/2026	78.780	1,11%	22,70	22,40	22,85	22,85
24/02/2026	70.109	-0,44%	22,60	22,55	22,95	22,60
23/02/2026	85.906	0,89%	22,50	22,30	22,75	22,70
20/02/2026	48.451	0,45%	22,40	22,25	22,50	22,50
19/02/2026	55.218	0,22%	22,35	22,10	22,40	22,40
18/02/2026	95.642	1,36%	22,05	21,95	22,50	22,35
17/02/2026	55.636	1,61%	21,50	21,50	22,15	22,05
16/02/2026	61.704	0,23%	21,60	21,45	21,75	21,70
13/02/2026	74.315	1,88%	21,25	21,15	21,65	21,65
12/02/2026	112.615	-1,85%	21,65	21,00	21,65	21,25
11/02/2026	110.493	-0,23%	21,75	21,55	22,10	21,65