(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 31,01 | 31,64 | 31,01 | 31,05 | 252.100 | | 2006-03-23 | 00:00:00 | 31,16 | 31,80 | 31,12 | 31,31 | 345.700 | | 2006-03-24 | 00:00:00 | 31,29 | 32,66 | 31,29 | 32,20 | 284.600 | | 2006-03-27 | 00:00:00 | 32,11 | 35,25 | 32,00 | 33,85 | 1.025.700 | | 2006-03-28 | 00:00:00 | 33,70 | 35,30 | 33,51 | 33,80 | 715.600 | | 2006-03-29 | 00:00:00 | 33,71 | 35,01 | 33,71 | 34,02 | 335.000 | | 2006-03-30 | 00:00:00 | 34,20 | 34,95 | 34,10 | 34,30 | 238.300 | | 2006-03-31 | 00:00:00 | 34,11 | 35,18 | 34,10 | 35,01 | 163.400 | | 2006-04-03 | 00:00:00 | 35,00 | 35,50 | 34,23 | 34,79 | 396.000 | | 2006-04-04 | 00:00:00 | 35,10 | 35,27 | 33,81 | 33,96 | 315.900 | | 2006-04-05 | 00:00:00 | 34,00 | 34,01 | 32,60 | 33,20 | 512.200 | | 2006-04-06 | 00:00:00 | 33,59 | 33,75 | 32,65 | 33,50 | 333.000 | | 2006-04-07 | 00:00:00 | 33,55 | 34,50 | 33,30 | 33,65 | 322.000 | | 2006-04-10 | 00:00:00 | 33,36 | 34,19 | 32,65 | 33,20 | 197.600 | | 2006-04-11 | 00:00:00 | 33,30 | 33,95 | 32,51 | 32,51 | 332.900 | | 2006-04-12 | 00:00:00 | 32,80 | 33,65 | 32,62 | 32,65 | 487.600 | | 2006-04-13 | 00:00:00 | 32,65 | 33,00 | 32,54 | 32,54 | 279.000 | | 2006-04-14 | 00:00:00 | 32,54 | 32,54 | 32,54 | 32,54 | 0 | | 2006-04-17 | 00:00:00 | 32,53 | 33,62 | 32,50 | 32,54 | 143.400 | | 2006-04-18 | 00:00:00 | 32,12 | 33,79 | 32,12 | 33,51 | 506.800 | | 2006-04-19 | 00:00:00 | 33,60 | 34,79 | 33,45 | 34,79 | 402.800 | | 2006-04-20 | 00:00:00 | 34,65 | 34,89 | 33,50 | 34,47 | 427.100 | | 2006-04-21 | 00:00:00 | 34,47 | 34,47 | 34,47 | 34,47 | 0 | | 2006-04-24 | 00:00:00 | 34,00 | 34,90 | 33,80 | 34,12 | 273.700 | | 2006-04-25 | 00:00:00 | 34,29 | 34,30 | 33,70 | 34,10 | 221.400 | | 2006-04-26 | 00:00:00 | 34,10 | 34,64 | 33,90 | 34,40 | 268.500 | | 2006-04-27 | 00:00:00 | 34,10 | 34,25 | 33,23 | 33,60 | 294.100 | | 2006-04-28 | 00:00:00 | 33,60 | 33,75 | 33,15 | 33,75 | 194.500 | | 2006-05-01 | 00:00:00 | 33,75 | 33,75 | 33,75 | 33,75 | 0 | | 2006-05-02 | 00:00:00 | 33,29 | 33,90 | 33,18 | 33,90 | 187.300 | | 2006-05-03 | 00:00:00 | 34,00 | 34,20 | 33,26 | 34,20 | 173.600 | | 2006-05-04 | 00:00:00 | 34,39 | 34,89 | 33,70 | 34,89 | 330.500 | | 2006-05-05 | 00:00:00 | 34,80 | 36,56 | 34,40 | 36,56 | 707.600 | | 2006-05-08 | 00:00:00 | 36,55 | 36,55 | 35,07 | 36,01 | 281.500 | | 2006-05-09 | 00:00:00 | 36,01 | 36,73 | 35,54 | 35,99 | 423.000 | | 2006-05-10 | 00:00:00 | 35,96 | 35,96 | 35,00 | 35,10 | 206.100 | | 2006-05-11 | 00:00:00 | 35,79 | 35,79 | 33,98 | 34,95 | 187.900 | | 2006-05-12 | 00:00:00 | 34,38 | 34,55 | 33,39 | 33,90 | 303.600 | | 2006-05-15 | 00:00:00 | 33,40 | 34,27 | 32,51 | 32,95 | 389.100 | | 2006-05-16 | 00:00:00 | 33,69 | 33,71 | 32,37 | 33,00 | 270.300 | | 2006-05-17 | 00:00:00 | 32,33 | 33,00 | 31,90 | 32,00 | 456.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
