(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-25 | 00:00:00 | 27,90 | 27,90 | 27,90 | 27,90 | 0 | 2006-01-26 | 00:00:00 | 28,10 | 28,10 | 27,36 | 27,45 | 200.800 | 2006-01-27 | 00:00:00 | 27,40 | 28,33 | 27,36 | 27,76 | 459.200 | 2006-01-30 | 00:00:00 | 27,80 | 27,80 | 27,06 | 27,50 | 260.300 | 2006-01-31 | 00:00:00 | 27,70 | 27,70 | 27,09 | 27,50 | 439.300 | 2006-02-01 | 00:00:00 | 27,40 | 27,60 | 27,05 | 27,20 | 375.300 | 2006-02-02 | 00:00:00 | 27,41 | 27,84 | 27,05 | 27,70 | 294.700 | 2006-02-03 | 00:00:00 | 27,71 | 27,89 | 27,25 | 27,50 | 329.400 | 2006-02-06 | 00:00:00 | 27,61 | 28,30 | 27,50 | 28,01 | 279.600 | 2006-02-07 | 00:00:00 | 28,00 | 28,65 | 27,60 | 28,45 | 314.600 | 2006-02-08 | 00:00:00 | 28,60 | 29,00 | 28,19 | 28,70 | 216.000 | 2006-02-09 | 00:00:00 | 28,69 | 29,00 | 28,54 | 28,80 | 325.600 | 2006-02-10 | 00:00:00 | 29,13 | 29,86 | 29,13 | 29,85 | 856.700 | 2006-02-13 | 00:00:00 | 29,73 | 29,80 | 29,00 | 29,00 | 136.000 | 2006-02-14 | 00:00:00 | 29,06 | 30,30 | 28,70 | 29,40 | 305.400 | 2006-02-15 | 00:00:00 | 29,51 | 30,08 | 27,70 | 29,70 | 412.100 | 2006-02-16 | 00:00:00 | 30,07 | 30,07 | 29,49 | 29,60 | 306.600 | 2006-02-17 | 00:00:00 | 29,69 | 30,70 | 29,69 | 30,10 | 338.600 | 2006-02-20 | 00:00:00 | 30,09 | 30,67 | 29,73 | 30,30 | 54.800 | 2006-02-21 | 00:00:00 | 30,53 | 31,31 | 30,01 | 31,20 | 387.300 | 2006-02-22 | 00:00:00 | 31,00 | 31,49 | 30,50 | 30,50 | 268.900 | 2006-02-23 | 00:00:00 | 29,60 | 31,85 | 29,01 | 30,99 | 234.000 | 2006-02-24 | 00:00:00 | 31,00 | 32,60 | 30,80 | 32,50 | 267.600 | 2006-02-27 | 00:00:00 | 32,50 | 32,50 | 32,50 | 32,50 | 0 | 2006-02-28 | 00:00:00 | 32,50 | 32,50 | 32,50 | 32,50 | 0 | 2006-03-01 | 00:00:00 | 32,00 | 32,81 | 31,70 | 32,70 | 166.900 | 2006-03-02 | 00:00:00 | 32,89 | 32,89 | 31,70 | 32,00 | 167.100 | 2006-03-03 | 00:00:00 | 32,81 | 33,01 | 31,72 | 32,70 | 187.500 | 2006-03-06 | 00:00:00 | 32,70 | 33,29 | 32,15 | 32,20 | 354.300 | 2006-03-07 | 00:00:00 | 32,00 | 32,49 | 31,01 | 32,00 | 387.400 | 2006-03-08 | 00:00:00 | 31,50 | 32,14 | 30,91 | 32,05 | 387.200 | 2006-03-09 | 00:00:00 | 32,00 | 32,95 | 30,50 | 30,80 | 225.600 | 2006-03-10 | 00:00:00 | 31,70 | 31,79 | 29,99 | 31,27 | 171.800 | 2006-03-13 | 00:00:00 | 31,30 | 31,44 | 30,16 | 30,33 | 254.500 | 2006-03-14 | 00:00:00 | 30,06 | 31,07 | 30,05 | 30,75 | 231.600 | 2006-03-15 | 00:00:00 | 31,30 | 31,66 | 30,60 | 31,35 | 358.400 | 2006-03-16 | 00:00:00 | 31,80 | 32,34 | 31,20 | 32,00 | 284.900 | 2006-03-17 | 00:00:00 | 32,00 | 32,30 | 31,13 | 31,50 | 342.900 | 2006-03-20 | 00:00:00 | 32,17 | 32,50 | 31,51 | 31,75 | 116.600 | 2006-03-21 | 00:00:00 | 31,75 | 31,90 | 31,20 | 31,30 | 177.300 | 2006-03-22 | 00:00:00 | 31,01 | 31,64 | 31,01 | 31,05 | 252.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|