(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-03 | 00:00:00 | 51,51 | 52,26 | 50,94 | 51,82 | 2.598.100 | | 2009-08-04 | 00:00:00 | 51,16 | 54,70 | 50,13 | 53,96 | 4.273.800 | | 2009-08-05 | 00:00:00 | 53,93 | 56,49 | 53,50 | 55,95 | 3.955.400 | | 2009-08-06 | 00:00:00 | 56,09 | 58,11 | 56,00 | 56,35 | 4.387.100 | | 2009-08-07 | 00:00:00 | 56,35 | 59,73 | 56,33 | 59,57 | 5.542.300 | | 2009-08-10 | 00:00:00 | 59,45 | 60,17 | 58,36 | 59,24 | 3.918.400 | | 2009-08-11 | 00:00:00 | 59,03 | 59,03 | 57,14 | 57,83 | 3.277.800 | | 2009-08-12 | 00:00:00 | 57,96 | 59,60 | 57,89 | 58,18 | 3.883.600 | | 2009-08-13 | 00:00:00 | 58,48 | 58,89 | 56,96 | 57,92 | 2.580.400 | | 2009-08-14 | 00:00:00 | 57,33 | 57,65 | 55,69 | 57,24 | 2.544.300 | | 2009-08-17 | 00:00:00 | 55,94 | 55,94 | 52,70 | 52,91 | 3.753.800 | | 2009-08-18 | 00:00:00 | 53,26 | 54,90 | 52,93 | 54,20 | 3.143.200 | | 2009-08-19 | 00:00:00 | 53,05 | 54,18 | 52,93 | 53,94 | 2.126.400 | | 2009-08-20 | 00:00:00 | 54,01 | 55,80 | 53,77 | 55,52 | 2.737.200 | | 2009-08-21 | 00:00:00 | 56,10 | 58,38 | 55,80 | 56,82 | 3.136.300 | | 2009-08-24 | 00:00:00 | 57,04 | 57,79 | 55,73 | 55,99 | 2.924.400 | | 2009-08-25 | 00:00:00 | 56,52 | 57,82 | 56,30 | 57,46 | 2.270.700 | | 2009-08-26 | 00:00:00 | 57,25 | 58,54 | 56,72 | 58,51 | 2.067.700 | | 2009-08-27 | 00:00:00 | 58,73 | 58,73 | 56,51 | 58,04 | 3.233.400 | | 2009-08-28 | 00:00:00 | 58,31 | 58,80 | 56,61 | 57,67 | 2.606.800 | | 2009-08-31 | 00:00:00 | 56,90 | 57,83 | 56,41 | 57,52 | 2.627.900 | | 2009-09-01 | 00:00:00 | 57,12 | 57,88 | 54,77 | 54,92 | 3.922.200 | | 2009-09-02 | 00:00:00 | 54,34 | 55,11 | 53,97 | 54,31 | 3.060.400 | | 2009-09-03 | 00:00:00 | 54,81 | 55,17 | 53,41 | 54,27 | 2.842.200 | | 2009-09-04 | 00:00:00 | 54,34 | 55,21 | 53,24 | 55,05 | 2.270.800 | | 2009-09-08 | 00:00:00 | 55,44 | 57,44 | 55,44 | 57,41 | 2.452.300 | | 2009-09-09 | 00:00:00 | 57,50 | 59,33 | 56,63 | 59,27 | 3.225.500 | | 2009-09-10 | 00:00:00 | 58,82 | 60,38 | 58,13 | 60,15 | 2.742.400 | | 2009-09-11 | 00:00:00 | 60,29 | 60,79 | 59,09 | 60,02 | 2.560.200 | | 2009-09-14 | 00:00:00 | 59,43 | 62,54 | 59,04 | 62,36 | 2.434.600 | | 2009-09-15 | 00:00:00 | 62,34 | 64,76 | 60,79 | 63,67 | 3.955.500 | | 2009-09-16 | 00:00:00 | 63,89 | 67,83 | 63,76 | 67,64 | 4.421.400 | | 2009-09-17 | 00:00:00 | 67,63 | 70,23 | 66,83 | 67,96 | 4.905.000 | | 2009-09-18 | 00:00:00 | 68,37 | 68,82 | 67,02 | 68,16 | 3.423.500 | | 2009-09-21 | 00:00:00 | 66,72 | 67,49 | 66,00 | 66,71 | 2.313.400 | | 2009-09-22 | 00:00:00 | 67,26 | 69,48 | 67,16 | 69,24 | 2.707.000 | | 2009-09-23 | 00:00:00 | 69,72 | 69,72 | 66,47 | 66,51 | 3.242.300 | | 2009-09-24 | 00:00:00 | 67,15 | 67,66 | 63,74 | 64,04 | 3.577.400 | | 2009-09-25 | 00:00:00 | 63,41 | 64,66 | 63,00 | 63,46 | 3.210.800 | | 2009-09-28 | 00:00:00 | 63,90 | 67,40 | 63,36 | 67,30 | 4.054.800 | | 2009-09-29 | 00:00:00 | 67,58 | 67,80 | 64,55 | 64,77 | 3.076.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
