(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 | | 2005-11-30 | 00:00:00 | 26,84 | 27,49 | 26,63 | 27,09 | 199.700 | | 2005-12-01 | 00:00:00 | 27,30 | 27,88 | 27,26 | 27,40 | 228.200 | | 2005-12-02 | 00:00:00 | 27,50 | 27,70 | 26,73 | 27,70 | 266.800 | | 2005-12-05 | 00:00:00 | 27,40 | 28,01 | 26,95 | 27,40 | 465.600 | | 2005-12-06 | 00:00:00 | 27,39 | 27,64 | 27,00 | 27,39 | 320.700 | | 2005-12-07 | 00:00:00 | 26,99 | 27,19 | 26,70 | 26,99 | 296.900 | | 2005-12-08 | 00:00:00 | 27,09 | 27,60 | 26,85 | 27,09 | 509.000 | | 2005-12-09 | 00:00:00 | 27,40 | 27,60 | 27,00 | 27,40 | 275.700 | | 2005-12-12 | 00:00:00 | 27,80 | 27,90 | 27,50 | 27,80 | 456.300 | | 2005-12-13 | 00:00:00 | 27,60 | 27,89 | 27,30 | 27,60 | 381.500 | | 2005-12-14 | 00:00:00 | 28,50 | 28,65 | 27,63 | 28,50 | 464.200 | | 2005-12-15 | 00:00:00 | 27,90 | 28,89 | 27,77 | 27,90 | 286.600 | | 2005-12-16 | 00:00:00 | 28,60 | 28,78 | 28,40 | 28,60 | 627.200 | | 2005-12-19 | 00:00:00 | 28,70 | 28,80 | 28,20 | 28,70 | 451.000 | | 2005-12-20 | 00:00:00 | 28,35 | 28,94 | 28,20 | 28,35 | 275.400 | | 2005-12-21 | 00:00:00 | 28,25 | 28,48 | 28,00 | 28,25 | 253.000 | | 2005-12-22 | 00:00:00 | 28,02 | 28,35 | 27,94 | 28,02 | 170.100 | | 2005-12-23 | 00:00:00 | 28,95 | 29,40 | 28,00 | 28,95 | 607.100 | | 2005-12-26 | 00:00:00 | 29,01 | 29,20 | 28,50 | 29,01 | 87.700 | | 2005-12-27 | 00:00:00 | 27,65 | 28,21 | 27,36 | 27,65 | 206.000 | | 2005-12-28 | 00:00:00 | 28,00 | 28,31 | 27,30 | 28,00 | 249.700 | | 2005-12-29 | 00:00:00 | 29,00 | 29,00 | 27,50 | 29,00 | 198.300 | | 2005-12-30 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 0 | | 2006-01-02 | 00:00:00 | 27,86 | 28,98 | 27,58 | 27,86 | 202.600 | | 2006-01-03 | 00:00:00 | 28,45 | 28,45 | 27,88 | 28,45 | 313.000 | | 2006-01-04 | 00:00:00 | 28,80 | 28,80 | 28,25 | 28,80 | 137.800 | | 2006-01-05 | 00:00:00 | 27,89 | 28,60 | 27,80 | 27,89 | 244.600 | | 2006-01-06 | 00:00:00 | 28,35 | 28,35 | 27,90 | 28,35 | 124.800 | | 2006-01-09 | 00:00:00 | 27,80 | 28,25 | 27,50 | 27,74 | 135.100 | | 2006-01-10 | 00:00:00 | 27,54 | 27,80 | 27,21 | 27,78 | 304.700 | | 2006-01-11 | 00:00:00 | 27,80 | 28,15 | 27,50 | 27,92 | 118.800 | | 2006-01-12 | 00:00:00 | 28,00 | 28,11 | 27,60 | 27,95 | 169.500 | | 2006-01-13 | 00:00:00 | 27,57 | 28,49 | 27,57 | 28,49 | 318.100 | | 2006-01-16 | 00:00:00 | 28,21 | 28,61 | 28,21 | 28,60 | 102.400 | | 2006-01-17 | 00:00:00 | 28,69 | 28,77 | 28,20 | 28,57 | 318.400 | | 2006-01-18 | 00:00:00 | 28,44 | 28,75 | 27,90 | 28,50 | 284.000 | | 2006-01-19 | 00:00:00 | 28,70 | 29,08 | 28,55 | 28,90 | 411.400 | | 2006-01-20 | 00:00:00 | 28,78 | 28,88 | 28,11 | 28,30 | 436.600 | | 2006-01-23 | 00:00:00 | 28,20 | 28,21 | 27,41 | 27,80 | 98.700 | | 2006-01-24 | 00:00:00 | 28,00 | 28,05 | 27,65 | 27,90 | 216.100 | | 2006-01-25 | 00:00:00 | 27,90 | 27,90 | 27,90 | 27,90 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
