(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 | | 2009-05-06 | 00:00:00 | 23,99 | 26,55 | 23,82 | 25,40 | 3.848.000 | | 2009-05-07 | 00:00:00 | 27,40 | 27,98 | 22,20 | 22,60 | 2.851.000 | | 2009-05-08 | 00:00:00 | 24,00 | 24,30 | 22,76 | 24,25 | 1.505.800 | | 2009-05-11 | 00:00:00 | 24,00 | 24,90 | 23,50 | 24,30 | 1.155.600 | | 2009-05-12 | 00:00:00 | 24,45 | 24,55 | 22,35 | 22,79 | 1.950.000 | | 2009-05-13 | 00:00:00 | 22,15 | 22,15 | 20,62 | 20,70 | 1.833.400 | | 2009-05-14 | 00:00:00 | 20,30 | 21,72 | 19,64 | 21,11 | 2.022.800 | | 2009-05-15 | 00:00:00 | 21,50 | 22,24 | 21,35 | 21,50 | 1.645.500 | | 2009-05-18 | 00:00:00 | 22,09 | 22,19 | 21,61 | 22,10 | 691.300 | | 2009-05-19 | 00:00:00 | 22,25 | 23,10 | 21,80 | 22,02 | 970.100 | | 2009-05-20 | 00:00:00 | 22,61 | 23,15 | 21,63 | 21,78 | 1.112.800 | | 2009-05-21 | 00:00:00 | 21,20 | 21,65 | 20,75 | 21,10 | 741.200 | | 2009-05-22 | 00:00:00 | 21,59 | 21,77 | 21,23 | 21,62 | 437.500 | | 2009-05-25 | 00:00:00 | 22,16 | 22,16 | 21,41 | 21,65 | 131.200 | | 2009-05-26 | 00:00:00 | 21,52 | 23,40 | 21,21 | 23,40 | 1.316.800 | | 2009-05-27 | 00:00:00 | 23,85 | 24,69 | 23,75 | 23,80 | 1.909.400 | | 2009-05-28 | 00:00:00 | 24,25 | 24,68 | 23,62 | 24,32 | 1.167.400 | | 2009-05-29 | 00:00:00 | 24,50 | 24,69 | 22,99 | 23,31 | 1.438.000 | | 2009-06-01 | 00:00:00 | 24,10 | 24,40 | 23,78 | 24,30 | 1.161.600 | | 2009-06-02 | 00:00:00 | 24,35 | 24,70 | 23,31 | 23,31 | 1.632.300 | | 2009-06-03 | 00:00:00 | 23,11 | 23,19 | 22,03 | 22,67 | 797.700 | | 2009-06-04 | 00:00:00 | 22,76 | 24,61 | 22,50 | 24,61 | 1.358.300 | | 2009-06-05 | 00:00:00 | 25,38 | 25,38 | 23,57 | 23,71 | 1.096.200 | | 2009-06-08 | 00:00:00 | 23,55 | 23,69 | 22,93 | 23,38 | 830.100 | | 2009-06-09 | 00:00:00 | 23,39 | 23,64 | 22,64 | 22,70 | 803.500 | | 2009-06-10 | 00:00:00 | 23,19 | 23,28 | 21,88 | 22,07 | 1.708.400 | | 2009-06-12 | 00:00:00 | 22,09 | 22,33 | 21,43 | 21,80 | 1.348.700 | | 2009-06-15 | 00:00:00 | 21,35 | 21,76 | 20,69 | 20,98 | 1.553.400 | | 2009-06-16 | 00:00:00 | 21,19 | 22,04 | 21,08 | 21,40 | 1.049.000 | | 2009-06-17 | 00:00:00 | 21,39 | 21,90 | 21,07 | 21,75 | 818.500 | | 2009-06-18 | 00:00:00 | 21,66 | 21,92 | 21,14 | 21,21 | 704.700 | | 2009-06-19 | 00:00:00 | 21,50 | 21,75 | 20,70 | 20,70 | 769.800 | | 2009-06-22 | 00:00:00 | 20,70 | 20,72 | 19,23 | 19,25 | 1.302.200 | | 2009-06-23 | 00:00:00 | 19,55 | 19,83 | 18,91 | 19,35 | 801.600 | | 2009-06-24 | 00:00:00 | 19,77 | 20,52 | 19,60 | 20,00 | 984.400 | | 2009-06-25 | 00:00:00 | 19,89 | 21,00 | 19,53 | 20,81 | 1.049.900 | | 2009-06-26 | 00:00:00 | 20,80 | 22,14 | 20,80 | 22,00 | 1.570.800 | | 2009-06-29 | 00:00:00 | 22,15 | 22,44 | 21,44 | 21,50 | 584.400 | | 2009-06-30 | 00:00:00 | 21,60 | 21,79 | 20,60 | 21,04 | 1.049.900 | | 2009-07-01 | 00:00:00 | 21,37 | 21,62 | 21,02 | 21,02 | 596.200 | | 2009-07-02 | 00:00:00 | 20,83 | 21,05 | 20,41 | 20,81 | 797.300 | | | << < 41 42 43 > >> |
|
