(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-05 | 00:00:00 | 50,89 | 51,24 | 48,26 | 48,73 | 3.995.800 | | 2009-06-08 | 00:00:00 | 48,48 | 49,95 | 48,25 | 49,40 | 4.173.800 | | 2009-06-09 | 00:00:00 | 49,99 | 50,06 | 48,78 | 49,69 | 2.292.600 | | 2009-06-10 | 00:00:00 | 50,29 | 50,31 | 47,03 | 48,34 | 3.656.300 | | 2009-06-11 | 00:00:00 | 48,02 | 48,50 | 46,40 | 46,60 | 3.650.000 | | 2009-06-12 | 00:00:00 | 46,62 | 48,57 | 46,40 | 48,54 | 2.692.700 | | 2009-06-15 | 00:00:00 | 47,26 | 48,00 | 45,85 | 46,30 | 3.544.800 | | 2009-06-16 | 00:00:00 | 47,22 | 47,22 | 44,33 | 45,18 | 3.088.400 | | 2009-06-17 | 00:00:00 | 45,16 | 45,59 | 43,21 | 43,96 | 4.054.200 | | 2009-06-18 | 00:00:00 | 44,28 | 45,03 | 43,81 | 44,89 | 3.016.600 | | 2009-06-19 | 00:00:00 | 45,46 | 45,92 | 44,20 | 45,10 | 3.640.600 | | 2009-06-22 | 00:00:00 | 44,74 | 44,84 | 41,84 | 42,08 | 4.545.200 | | 2009-06-23 | 00:00:00 | 42,74 | 43,30 | 41,78 | 42,69 | 3.966.700 | | 2009-06-24 | 00:00:00 | 43,10 | 43,92 | 42,78 | 43,34 | 2.570.300 | | 2009-06-25 | 00:00:00 | 42,99 | 44,30 | 42,64 | 44,18 | 3.167.700 | | 2009-06-26 | 00:00:00 | 44,19 | 44,89 | 43,49 | 44,56 | 2.893.700 | | 2009-06-29 | 00:00:00 | 44,79 | 45,11 | 43,87 | 44,45 | 2.753.600 | | 2009-06-30 | 00:00:00 | 44,59 | 45,44 | 44,50 | 45,03 | 2.488.900 | | 2009-07-01 | 00:00:00 | 45,27 | 46,21 | 45,10 | 45,51 | 1.931.900 | | 2009-07-02 | 00:00:00 | 44,56 | 44,96 | 42,27 | 42,48 | 3.809.500 | | 2009-07-06 | 00:00:00 | 41,67 | 43,80 | 41,63 | 43,77 | 3.346.000 | | 2009-07-07 | 00:00:00 | 43,55 | 43,66 | 40,88 | 41,13 | 3.868.400 | | 2009-07-08 | 00:00:00 | 41,82 | 41,82 | 39,65 | 40,96 | 3.895.800 | | 2009-07-09 | 00:00:00 | 41,62 | 41,69 | 40,31 | 40,44 | 2.258.900 | | 2009-07-10 | 00:00:00 | 40,31 | 41,08 | 39,78 | 40,82 | 2.954.100 | | 2009-07-13 | 00:00:00 | 41,26 | 42,39 | 40,15 | 42,24 | 3.975.600 | | 2009-07-14 | 00:00:00 | 42,44 | 42,77 | 41,35 | 42,48 | 2.659.000 | | 2009-07-15 | 00:00:00 | 43,04 | 45,56 | 43,04 | 44,87 | 4.458.400 | | 2009-07-16 | 00:00:00 | 44,46 | 45,86 | 43,91 | 45,43 | 2.680.800 | | 2009-07-17 | 00:00:00 | 45,10 | 45,29 | 43,61 | 43,79 | 3.868.900 | | 2009-07-20 | 00:00:00 | 44,30 | 47,07 | 44,29 | 47,07 | 4.355.300 | | 2009-07-21 | 00:00:00 | 47,62 | 48,01 | 46,14 | 47,46 | 3.082.100 | | 2009-07-22 | 00:00:00 | 47,52 | 49,22 | 46,65 | 48,63 | 3.834.100 | | 2009-07-23 | 00:00:00 | 48,62 | 50,99 | 48,14 | 50,01 | 4.204.100 | | 2009-07-24 | 00:00:00 | 49,88 | 50,60 | 48,91 | 50,53 | 2.342.700 | | 2009-07-27 | 00:00:00 | 50,85 | 51,00 | 49,82 | 50,82 | 2.333.000 | | 2009-07-28 | 00:00:00 | 50,46 | 50,80 | 50,09 | 50,54 | 3.234.100 | | 2009-07-29 | 00:00:00 | 49,72 | 50,55 | 48,91 | 49,68 | 2.372.200 | | 2009-07-30 | 00:00:00 | 50,34 | 52,22 | 50,17 | 50,94 | 3.686.200 | | 2009-07-31 | 00:00:00 | 50,38 | 51,30 | 49,42 | 51,02 | 2.767.500 | | 2009-08-03 | 00:00:00 | 51,51 | 52,26 | 50,94 | 51,82 | 2.598.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
