(Login BolsaPT & Canal Forex) |
|
 V C P -PN - [Ticker: VCPA4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VCPA4.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 30,60 | 30,99 | 28,81 | 28,93 | 469.300 | | 2005-04-21 | 00:00:00 | 28,93 | 28,93 | 28,93 | 28,93 | 0 | | 2005-04-22 | 00:00:00 | 28,51 | 28,51 | 26,81 | 26,81 | 254.100 | | 2005-04-25 | 00:00:00 | 27,38 | 28,54 | 27,00 | 28,54 | 436.500 | | 2005-04-26 | 00:00:00 | 28,54 | 28,64 | 27,86 | 28,00 | 369.100 | | 2005-04-27 | 00:00:00 | 28,64 | 28,64 | 27,38 | 28,00 | 355.600 | | 2005-04-28 | 00:00:00 | 28,20 | 28,30 | 27,50 | 27,50 | 345.400 | | 2005-04-29 | 00:00:00 | 27,53 | 27,95 | 26,56 | 27,22 | 273.500 | | 2005-05-02 | 00:00:00 | 27,31 | 28,07 | 27,00 | 27,50 | 307.500 | | 2005-05-03 | 00:00:00 | 28,15 | 28,15 | 27,10 | 27,35 | 193.500 | | 2005-05-04 | 00:00:00 | 28,33 | 28,79 | 27,40 | 28,47 | 277.800 | | 2005-05-05 | 00:00:00 | 28,47 | 29,28 | 28,47 | 28,80 | 264.800 | | 2005-05-06 | 00:00:00 | 29,30 | 30,00 | 29,30 | 29,70 | 268.600 | | 2005-05-09 | 00:00:00 | 30,01 | 30,20 | 29,40 | 29,40 | 216.400 | | 2005-05-10 | 00:00:00 | 30,00 | 30,00 | 28,80 | 29,20 | 196.200 | | 2005-05-11 | 00:00:00 | 29,20 | 29,38 | 28,70 | 29,00 | 355.600 | | 2005-05-12 | 00:00:00 | 29,49 | 29,49 | 27,51 | 28,25 | 321.700 | | 2005-05-13 | 00:00:00 | 28,99 | 28,99 | 27,70 | 28,30 | 213.100 | | 2005-05-16 | 00:00:00 | 28,60 | 29,10 | 27,71 | 29,00 | 181.400 | | 2005-05-17 | 00:00:00 | 28,78 | 29,34 | 28,40 | 29,07 | 163.500 | | 2005-05-18 | 00:00:00 | 29,30 | 30,39 | 29,20 | 29,88 | 520.000 | | 2005-05-19 | 00:00:00 | 29,58 | 30,38 | 29,39 | 29,80 | 256.100 | | 2005-05-20 | 00:00:00 | 30,19 | 30,81 | 29,21 | 29,70 | 257.600 | | 2005-05-23 | 00:00:00 | 29,91 | 29,91 | 28,35 | 28,61 | 306.500 | | 2005-05-24 | 00:00:00 | 28,70 | 29,00 | 28,15 | 28,70 | 234.900 | | 2005-05-25 | 00:00:00 | 29,39 | 29,39 | 28,24 | 28,35 | 154.700 | | 2005-05-26 | 00:00:00 | 28,35 | 28,35 | 28,35 | 28,35 | 0 | | 2005-05-27 | 00:00:00 | 29,04 | 29,49 | 28,30 | 28,60 | 348.500 | | 2005-05-30 | 00:00:00 | 28,80 | 29,50 | 28,80 | 29,00 | 132.900 | | 2005-05-31 | 00:00:00 | 29,39 | 29,40 | 28,50 | 28,61 | 300.100 | | 2005-06-01 | 00:00:00 | 29,00 | 29,59 | 28,66 | 29,30 | 502.800 | | 2005-06-02 | 00:00:00 | 29,50 | 30,24 | 29,40 | 30,07 | 653.900 | | 2005-06-03 | 00:00:00 | 30,30 | 30,68 | 29,60 | 30,00 | 235.700 | | 2005-06-06 | 00:00:00 | 29,30 | 29,88 | 28,77 | 29,22 | 445.900 | | 2005-06-07 | 00:00:00 | 28,80 | 30,17 | 28,80 | 29,64 | 600.000 | | 2005-06-08 | 00:00:00 | 30,00 | 30,16 | 29,50 | 30,01 | 273.000 | | 2005-06-09 | 00:00:00 | 29,90 | 30,16 | 29,41 | 29,71 | 351.200 | | 2005-06-10 | 00:00:00 | 30,00 | 30,52 | 29,70 | 30,20 | 381.100 | | 2005-06-13 | 00:00:00 | 30,45 | 30,71 | 29,40 | 29,95 | 245.400 | | 2005-06-14 | 00:00:00 | 30,00 | 30,70 | 28,70 | 30,45 | 551.400 | | 2005-06-15 | 00:00:00 | 30,45 | 30,45 | 28,80 | 29,30 | 443.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
