(Login BolsaPT & Canal Forex) |
|
 Vornado Realty Tr - [Ticker: VNO] |     | | Última Trade | 72,230 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,420 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 74,590 x 600 - 74,600 x 200 | EPS | 0,00 | | Abertura | 72,230 | PER | 0,00% | | Máximo | 72,230 | Pagamento Dividendo | | | Mínimo | 72,230 | Data Ex-Dividendo | | | Fecho Anterior | 70,810 | 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 VNO de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-10 | 00:00:00 | 52,50 | 53,79 | 47,49 | 48,02 | 6.312.100 | | 2009-02-11 | 00:00:00 | 48,58 | 49,80 | 46,76 | 49,57 | 4.778.400 | | 2009-02-12 | 00:00:00 | 48,35 | 48,66 | 44,12 | 47,82 | 6.879.000 | | 2009-02-13 | 00:00:00 | 47,39 | 47,79 | 42,43 | 42,79 | 8.585.100 | | 2009-02-17 | 00:00:00 | 40,32 | 41,34 | 37,68 | 38,15 | 9.185.500 | | 2009-02-18 | 00:00:00 | 38,72 | 39,59 | 36,08 | 38,98 | 7.105.400 | | 2009-02-19 | 00:00:00 | 39,80 | 40,23 | 36,93 | 37,47 | 5.650.600 | | 2009-02-20 | 00:00:00 | 36,21 | 41,17 | 35,56 | 40,54 | 6.970.600 | | 2009-02-23 | 00:00:00 | 41,26 | 41,26 | 36,33 | 36,49 | 6.120.700 | | 2009-02-24 | 00:00:00 | 36,53 | 38,50 | 33,72 | 37,77 | 9.700.000 | | 2009-02-25 | 00:00:00 | 37,34 | 39,34 | 35,18 | 37,47 | 8.981.800 | | 2009-02-26 | 00:00:00 | 37,07 | 38,16 | 34,55 | 34,83 | 8.826.100 | | 2009-02-27 | 00:00:00 | 33,77 | 35,24 | 32,39 | 32,73 | 9.842.600 | | 2009-03-02 | 00:00:00 | 32,03 | 32,15 | 29,75 | 30,13 | 9.188.900 | | 2009-03-03 | 00:00:00 | 31,24 | 33,29 | 28,72 | 31,67 | 11.575.900 | | 2009-03-04 | 00:00:00 | 32,65 | 33,15 | 30,39 | 31,43 | 7.377.900 | | 2009-03-05 | 00:00:00 | 30,53 | 30,78 | 28,38 | 28,95 | 8.009.300 | | 2009-03-06 | 00:00:00 | 29,37 | 29,50 | 27,01 | 29,31 | 10.273.200 | | 2009-03-09 | 00:00:00 | 29,16 | 29,95 | 27,91 | 29,62 | 7.736.400 | | 2009-03-10 | 00:00:00 | 30,77 | 36,19 | 30,31 | 36,19 | 13.256.000 | | 2009-03-11 | 00:00:00 | 36,71 | 36,77 | 34,46 | 35,51 | 9.183.100 | | 2009-03-12 | 00:00:00 | 35,47 | 39,23 | 34,94 | 39,03 | 8.196.600 | | 2009-03-13 | 00:00:00 | 38,72 | 39,20 | 36,20 | 37,36 | 5.600.700 | | 2009-03-16 | 00:00:00 | 37,97 | 38,51 | 34,24 | 34,69 | 7.419.900 | | 2009-03-17 | 00:00:00 | 34,30 | 37,50 | 33,86 | 37,45 | 7.425.300 | | 2009-03-18 | 00:00:00 | 36,34 | 40,08 | 35,01 | 39,38 | 8.740.800 | | 2009-03-19 | 00:00:00 | 39,92 | 40,21 | 36,50 | 36,96 | 6.588.100 | | 2009-03-20 | 00:00:00 | 36,67 | 36,67 | 32,13 | 32,23 | 8.205.900 | | 2009-03-23 | 00:00:00 | 33,56 | 37,14 | 33,14 | 36,82 | 12.197.200 | | 2009-03-24 | 00:00:00 | 36,03 | 38,25 | 34,35 | 35,16 | 7.915.600 | | 2009-03-25 | 00:00:00 | 35,94 | 36,11 | 31,80 | 34,01 | 9.532.800 | | 2009-03-26 | 00:00:00 | 34,61 | 36,37 | 32,58 | 36,15 | 7.911.400 | | 2009-03-27 | 00:00:00 | 34,87 | 35,67 | 34,01 | 34,61 | 5.379.400 | | 2009-03-30 | 00:00:00 | 32,95 | 33,64 | 31,06 | 31,21 | 5.388.600 | | 2009-03-31 | 00:00:00 | 31,60 | 33,77 | 31,36 | 33,24 | 8.297.500 | | 2009-04-01 | 00:00:00 | 32,33 | 34,24 | 32,00 | 33,69 | 5.522.500 | | 2009-04-02 | 00:00:00 | 34,81 | 36,75 | 34,21 | 35,91 | 8.007.500 | | 2009-04-03 | 00:00:00 | 35,27 | 40,71 | 35,20 | 40,66 | 10.444.100 | | 2009-04-06 | 00:00:00 | 39,31 | 40,54 | 37,67 | 39,66 | 7.682.100 | | 2009-04-07 | 00:00:00 | 38,17 | 38,43 | 35,03 | 35,11 | 6.873.000 | | 2009-04-08 | 00:00:00 | 35,69 | 36,43 | 34,63 | 35,67 | 5.791.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
