(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 30,45 | 30,45 | 28,80 | 29,30 | 443.200 | | 2005-06-16 | 00:00:00 | 29,80 | 30,09 | 29,30 | 29,30 | 461.600 | | 2005-06-17 | 00:00:00 | 29,79 | 30,00 | 29,15 | 29,15 | 392.700 | | 2005-06-20 | 00:00:00 | 29,75 | 29,75 | 29,04 | 29,50 | 339.200 | | 2005-06-21 | 00:00:00 | 29,49 | 29,61 | 28,90 | 28,90 | 469.700 | | 2005-06-22 | 00:00:00 | 29,20 | 29,73 | 28,76 | 29,00 | 452.000 | | 2005-06-23 | 00:00:00 | 29,10 | 29,59 | 28,81 | 29,00 | 505.500 | | 2005-06-24 | 00:00:00 | 29,00 | 29,46 | 28,92 | 29,00 | 411.300 | | 2005-06-27 | 00:00:00 | 29,50 | 29,50 | 28,14 | 28,80 | 463.000 | | 2005-06-28 | 00:00:00 | 28,80 | 29,29 | 28,25 | 29,00 | 490.200 | | 2005-06-29 | 00:00:00 | 29,19 | 29,20 | 28,46 | 28,80 | 271.400 | | 2005-06-30 | 00:00:00 | 29,00 | 29,00 | 28,31 | 28,70 | 286.000 | | 2005-07-01 | 00:00:00 | 28,70 | 28,76 | 28,23 | 28,51 | 273.300 | | 2005-07-04 | 00:00:00 | 28,48 | 28,64 | 27,71 | 28,49 | 89.000 | | 2005-07-05 | 00:00:00 | 28,10 | 28,58 | 27,60 | 27,60 | 428.200 | | 2005-07-06 | 00:00:00 | 27,60 | 28,00 | 26,55 | 27,10 | 637.300 | | 2005-07-07 | 00:00:00 | 26,78 | 27,14 | 26,14 | 26,70 | 358.300 | | 2005-07-08 | 00:00:00 | 26,91 | 27,10 | 25,70 | 26,10 | 531.200 | | 2005-07-11 | 00:00:00 | 26,10 | 27,15 | 26,05 | 26,80 | 182.400 | | 2005-07-12 | 00:00:00 | 27,10 | 27,80 | 26,85 | 27,50 | 381.100 | | 2005-07-13 | 00:00:00 | 27,80 | 28,40 | 27,75 | 28,40 | 355.300 | | 2005-07-14 | 00:00:00 | 28,60 | 28,60 | 27,80 | 27,80 | 465.600 | | 2005-07-15 | 00:00:00 | 27,89 | 27,99 | 27,30 | 27,30 | 389.200 | | 2005-07-18 | 00:00:00 | 27,63 | 27,94 | 27,21 | 27,85 | 358.200 | | 2005-07-19 | 00:00:00 | 27,30 | 28,49 | 27,30 | 27,90 | 394.700 | | 2005-07-20 | 00:00:00 | 28,20 | 28,70 | 27,32 | 28,20 | 644.700 | | 2005-07-21 | 00:00:00 | 29,00 | 29,30 | 28,00 | 28,49 | 455.400 | | 2005-07-22 | 00:00:00 | 28,50 | 28,50 | 27,20 | 27,90 | 622.800 | | 2005-07-25 | 00:00:00 | 27,48 | 27,94 | 26,81 | 27,20 | 859.000 | | 2005-07-26 | 00:00:00 | 27,30 | 27,89 | 26,90 | 27,30 | 857.900 | | 2005-07-27 | 00:00:00 | 27,60 | 28,40 | 27,30 | 28,40 | 528.600 | | 2005-07-28 | 00:00:00 | 28,30 | 29,18 | 28,10 | 29,00 | 615.200 | | 2005-07-29 | 00:00:00 | 29,24 | 29,27 | 28,60 | 28,80 | 204.700 | | 2005-08-01 | 00:00:00 | 28,75 | 29,15 | 28,35 | 29,15 | 230.600 | | 2005-08-02 | 00:00:00 | 29,10 | 29,22 | 28,61 | 29,10 | 207.900 | | 2005-08-03 | 00:00:00 | 29,20 | 29,27 | 28,10 | 28,15 | 204.200 | | 2005-08-04 | 00:00:00 | 28,10 | 28,48 | 27,10 | 27,20 | 234.700 | | 2005-08-05 | 00:00:00 | 27,30 | 27,61 | 27,00 | 27,15 | 233.200 | | 2005-08-08 | 00:00:00 | 27,30 | 27,44 | 26,50 | 26,72 | 436.300 | | 2005-08-09 | 00:00:00 | 26,99 | 27,35 | 26,81 | 27,30 | 254.500 | | 2005-08-10 | 00:00:00 | 27,50 | 27,90 | 27,30 | 27,90 | 387.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
