(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 30,39 | 30,40 | 29,02 | 29,06 | 424.600 | | 2005-10-06 | 00:00:00 | 29,00 | 29,19 | 27,30 | 27,50 | 501.800 | | 2005-10-07 | 00:00:00 | 27,61 | 28,20 | 27,36 | 27,40 | 193.500 | | 2005-10-10 | 00:00:00 | 27,77 | 27,95 | 27,04 | 27,07 | 281.100 | | 2005-10-11 | 00:00:00 | 27,51 | 27,74 | 27,35 | 27,35 | 127.700 | | 2005-10-12 | 00:00:00 | 27,35 | 27,35 | 27,35 | 27,35 | 0 | | 2005-10-13 | 00:00:00 | 27,06 | 27,88 | 26,32 | 26,80 | 378.200 | | 2005-10-14 | 00:00:00 | 26,81 | 27,30 | 25,82 | 26,92 | 161.600 | | 2005-10-17 | 00:00:00 | 27,30 | 27,76 | 26,05 | 27,09 | 252.900 | | 2005-10-18 | 00:00:00 | 27,01 | 27,05 | 26,39 | 26,50 | 136.800 | | 2005-10-19 | 00:00:00 | 26,39 | 27,24 | 26,01 | 26,65 | 352.900 | | 2005-10-20 | 00:00:00 | 27,10 | 27,39 | 26,02 | 26,10 | 328.600 | | 2005-10-21 | 00:00:00 | 26,17 | 27,00 | 26,11 | 27,00 | 140.000 | | 2005-10-24 | 00:00:00 | 27,00 | 27,44 | 26,80 | 27,30 | 169.300 | | 2005-10-25 | 00:00:00 | 27,00 | 27,20 | 26,45 | 26,80 | 289.800 | | 2005-10-26 | 00:00:00 | 26,60 | 27,19 | 26,43 | 27,19 | 236.500 | | 2005-10-27 | 00:00:00 | 26,81 | 27,17 | 26,51 | 26,80 | 243.600 | | 2005-10-28 | 00:00:00 | 26,90 | 27,08 | 26,55 | 26,55 | 181.300 | | 2005-10-31 | 00:00:00 | 26,88 | 27,40 | 26,60 | 27,00 | 306.000 | | 2005-11-01 | 00:00:00 | 27,05 | 27,25 | 26,85 | 27,17 | 247.200 | | 2005-11-02 | 00:00:00 | 27,17 | 27,17 | 27,17 | 27,17 | 0 | | 2005-11-03 | 00:00:00 | 27,15 | 27,19 | 26,00 | 26,00 | 556.900 | | 2005-11-04 | 00:00:00 | 26,38 | 26,38 | 25,50 | 25,83 | 215.600 | | 2005-11-07 | 00:00:00 | 26,00 | 26,35 | 25,15 | 25,60 | 300.100 | | 2005-11-08 | 00:00:00 | 25,78 | 25,87 | 25,31 | 25,31 | 179.900 | | 2005-11-09 | 00:00:00 | 25,50 | 25,61 | 24,50 | 24,71 | 254.200 | | 2005-11-10 | 00:00:00 | 24,93 | 25,59 | 24,73 | 25,59 | 294.500 | | 2005-11-11 | 00:00:00 | 25,90 | 25,90 | 25,05 | 25,30 | 123.300 | | 2005-11-14 | 00:00:00 | 25,50 | 25,50 | 25,09 | 25,35 | 56.600 | | 2005-11-15 | 00:00:00 | 25,35 | 25,35 | 25,35 | 25,35 | 0 | | 2005-11-16 | 00:00:00 | 25,50 | 26,40 | 25,50 | 26,36 | 444.600 | | 2005-11-17 | 00:00:00 | 26,42 | 26,95 | 26,20 | 26,89 | 448.900 | | 2005-11-18 | 00:00:00 | 26,85 | 27,30 | 26,80 | 26,96 | 281.000 | | 2005-11-21 | 00:00:00 | 27,10 | 27,50 | 26,90 | 27,35 | 217.100 | | 2005-11-22 | 00:00:00 | 27,35 | 28,37 | 27,12 | 28,01 | 336.100 | | 2005-11-23 | 00:00:00 | 28,05 | 28,30 | 27,60 | 27,70 | 187.400 | | 2005-11-24 | 00:00:00 | 27,79 | 27,79 | 27,21 | 27,69 | 123.400 | | 2005-11-25 | 00:00:00 | 27,79 | 27,79 | 27,07 | 27,25 | 110.500 | | 2005-11-28 | 00:00:00 | 27,25 | 27,78 | 26,80 | 26,90 | 307.600 | | 2005-11-29 | 00:00:00 | 27,10 | 27,20 | 26,52 | 26,80 | 146.500 | | 2005-11-30 | 00:00:00 | 26,84 | 27,49 | 26,63 | 27,09 | 199.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
