(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 | | 2009-03-06 | 00:00:00 | 9,93 | 10,20 | 9,05 | 9,47 | 1.436.000 | | 2009-03-09 | 00:00:00 | 9,28 | 9,57 | 8,63 | 8,63 | 1.152.000 | | 2009-03-10 | 00:00:00 | 8,77 | 8,82 | 8,40 | 8,51 | 1.398.600 | | 2009-03-11 | 00:00:00 | 8,60 | 8,79 | 8,43 | 8,79 | 610.200 | | 2009-03-12 | 00:00:00 | 8,80 | 9,63 | 8,79 | 9,46 | 651.500 | | 2009-03-13 | 00:00:00 | 9,64 | 9,86 | 9,34 | 9,40 | 572.800 | | 2009-03-16 | 00:00:00 | 9,70 | 10,09 | 9,50 | 9,61 | 825.800 | | 2009-03-17 | 00:00:00 | 9,80 | 10,40 | 9,70 | 10,32 | 1.030.200 | | 2009-03-18 | 00:00:00 | 10,32 | 11,28 | 10,30 | 11,12 | 1.658.300 | | 2009-03-19 | 00:00:00 | 11,38 | 11,71 | 10,52 | 10,59 | 1.057.800 | | 2009-03-20 | 00:00:00 | 10,79 | 10,85 | 10,25 | 10,57 | 1.046.100 | | 2009-03-23 | 00:00:00 | 10,90 | 11,20 | 10,65 | 11,19 | 516.100 | | 2009-03-24 | 00:00:00 | 11,10 | 11,38 | 11,00 | 11,00 | 506.800 | | 2009-03-25 | 00:00:00 | 11,15 | 11,46 | 11,05 | 11,22 | 577.800 | | 2009-03-26 | 00:00:00 | 11,44 | 11,70 | 11,30 | 11,60 | 841.100 | | 2009-03-27 | 00:00:00 | 11,40 | 11,49 | 10,90 | 11,05 | 540.000 | | 2009-03-30 | 00:00:00 | 11,18 | 11,18 | 10,15 | 10,55 | 624.200 | | 2009-03-31 | 00:00:00 | 10,80 | 11,07 | 10,52 | 10,80 | 526.900 | | 2009-04-01 | 00:00:00 | 10,60 | 11,30 | 10,53 | 11,10 | 614.200 | | 2009-04-02 | 00:00:00 | 11,30 | 11,80 | 11,30 | 11,75 | 956.400 | | 2009-04-03 | 00:00:00 | 12,84 | 12,98 | 11,68 | 12,97 | 1.318.000 | | 2009-04-06 | 00:00:00 | 12,80 | 13,00 | 12,47 | 12,94 | 833.700 | | 2009-04-07 | 00:00:00 | 12,71 | 13,51 | 12,71 | 13,23 | 674.400 | | 2009-04-08 | 00:00:00 | 13,32 | 14,01 | 13,32 | 13,79 | 1.085.900 | | 2009-04-09 | 00:00:00 | 14,11 | 15,05 | 14,11 | 14,41 | 1.653.300 | | 2009-04-13 | 00:00:00 | 14,60 | 15,65 | 14,59 | 15,57 | 1.110.900 | | 2009-04-14 | 00:00:00 | 15,97 | 16,40 | 15,34 | 15,60 | 2.150.100 | | 2009-04-15 | 00:00:00 | 15,61 | 16,08 | 15,37 | 15,60 | 1.022.000 | | 2009-04-16 | 00:00:00 | 15,84 | 15,90 | 14,72 | 15,25 | 1.114.700 | | 2009-04-17 | 00:00:00 | 14,91 | 14,95 | 14,20 | 14,50 | 1.074.000 | | 2009-04-20 | 00:00:00 | 14,39 | 14,39 | 13,45 | 13,47 | 892.100 | | 2009-04-22 | 00:00:00 | 13,77 | 14,70 | 13,77 | 14,50 | 644.700 | | 2009-04-23 | 00:00:00 | 14,85 | 15,90 | 14,79 | 15,85 | 1.890.500 | | 2009-04-24 | 00:00:00 | 16,01 | 19,09 | 16,01 | 17,75 | 4.461.600 | | 2009-04-27 | 00:00:00 | 17,50 | 19,59 | 17,02 | 19,50 | 2.338.800 | | 2009-04-28 | 00:00:00 | 19,32 | 20,90 | 19,32 | 19,40 | 1.568.100 | | 2009-04-29 | 00:00:00 | 19,40 | 20,08 | 18,25 | 18,33 | 1.846.200 | | 2009-04-30 | 00:00:00 | 18,89 | 19,88 | 18,80 | 19,01 | 1.700.100 | | 2009-05-04 | 00:00:00 | 19,99 | 20,45 | 19,66 | 20,45 | 1.154.900 | | 2009-05-05 | 00:00:00 | 20,50 | 22,91 | 20,20 | 22,91 | 1.379.500 | | 2009-05-06 | 00:00:00 | 23,99 | 26,55 | 23,82 | 25,40 | 3.848.000 | | | << < 41 42 43 > >> |
|
