(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 | | 2008-11-05 | 00:00:00 | 22,39 | 22,39 | 21,04 | 21,10 | 547.600 | | 2008-11-06 | 00:00:00 | 20,83 | 20,83 | 19,76 | 20,55 | 330.300 | | 2008-11-07 | 00:00:00 | 20,55 | 21,40 | 19,43 | 19,43 | 349.500 | | 2008-11-10 | 00:00:00 | 20,30 | 20,98 | 17,68 | 17,90 | 325.600 | | 2008-11-11 | 00:00:00 | 17,80 | 17,80 | 16,64 | 17,00 | 366.900 | | 2008-11-12 | 00:00:00 | 17,28 | 17,28 | 15,81 | 16,40 | 439.900 | | 2008-11-13 | 00:00:00 | 16,50 | 17,15 | 15,82 | 16,93 | 566.500 | | 2008-11-14 | 00:00:00 | 17,06 | 17,51 | 16,57 | 17,15 | 495.300 | | 2008-11-17 | 00:00:00 | 16,69 | 16,97 | 16,18 | 16,51 | 238.900 | | 2008-11-18 | 00:00:00 | 16,00 | 16,02 | 15,38 | 15,52 | 346.000 | | 2008-11-19 | 00:00:00 | 15,52 | 16,09 | 15,01 | 15,01 | 439.400 | | 2008-11-21 | 00:00:00 | 15,00 | 15,00 | 13,21 | 13,21 | 327.600 | | 2008-11-24 | 00:00:00 | 14,39 | 14,39 | 13,40 | 13,40 | 380.800 | | 2008-11-25 | 00:00:00 | 13,50 | 14,34 | 13,01 | 13,61 | 442.900 | | 2008-11-26 | 00:00:00 | 13,49 | 13,60 | 13,14 | 13,27 | 909.400 | | 2008-11-27 | 00:00:00 | 13,59 | 13,66 | 12,78 | 12,94 | 452.800 | | 2008-11-28 | 00:00:00 | 13,00 | 13,17 | 12,77 | 12,96 | 489.700 | | 2008-12-01 | 00:00:00 | 12,94 | 12,94 | 11,79 | 11,80 | 536.500 | | 2008-12-02 | 00:00:00 | 12,10 | 12,19 | 11,57 | 12,10 | 461.500 | | 2008-12-03 | 00:00:00 | 12,15 | 12,99 | 11,72 | 12,61 | 495.300 | | 2008-12-04 | 00:00:00 | 12,90 | 13,39 | 12,82 | 13,21 | 358.700 | | 2008-12-05 | 00:00:00 | 13,33 | 13,33 | 12,15 | 12,51 | 392.500 | | 2008-12-08 | 00:00:00 | 13,43 | 14,07 | 12,92 | 13,87 | 635.400 | | 2008-12-09 | 00:00:00 | 14,00 | 16,48 | 13,46 | 15,41 | 747.800 | | 2008-12-10 | 00:00:00 | 15,80 | 17,20 | 15,45 | 16,94 | 694.000 | | 2008-12-11 | 00:00:00 | 17,18 | 17,30 | 15,86 | 16,40 | 460.200 | | 2008-12-12 | 00:00:00 | 16,00 | 17,50 | 15,21 | 17,30 | 611.300 | | 2008-12-15 | 00:00:00 | 17,40 | 18,85 | 16,50 | 17,00 | 738.500 | | 2008-12-16 | 00:00:00 | 17,22 | 18,30 | 17,22 | 17,97 | 363.900 | | 2008-12-17 | 00:00:00 | 17,35 | 17,97 | 16,68 | 17,03 | 613.400 | | 2008-12-18 | 00:00:00 | 17,07 | 18,12 | 17,05 | 17,60 | 254.200 | | 2008-12-19 | 00:00:00 | 17,06 | 18,35 | 17,06 | 17,95 | 221.400 | | 2008-12-22 | 00:00:00 | 17,41 | 18,85 | 17,41 | 18,50 | 576.700 | | 2008-12-23 | 00:00:00 | 18,60 | 18,88 | 18,17 | 18,40 | 300.100 | | 2008-12-26 | 00:00:00 | 18,44 | 18,85 | 17,40 | 17,46 | 126.300 | | 2008-12-29 | 00:00:00 | 17,51 | 18,40 | 16,70 | 17,11 | 314.900 | | 2008-12-30 | 00:00:00 | 17,21 | 17,93 | 17,21 | 17,93 | 458.900 | | 2009-01-02 | 00:00:00 | 17,93 | 18,83 | 17,92 | 18,82 | 232.100 | | 2009-01-05 | 00:00:00 | 18,80 | 19,29 | 18,17 | 19,26 | 410.200 | | 2009-01-06 | 00:00:00 | 19,20 | 19,86 | 18,86 | 19,60 | 529.700 | | 2009-01-07 | 00:00:00 | 19,30 | 19,89 | 18,70 | 18,98 | 170.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
