(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 | | 2009-09-29 | 00:00:00 | 67,58 | 67,80 | 64,55 | 64,77 | 3.076.100 | | 2009-09-30 | 00:00:00 | 65,57 | 65,63 | 63,38 | 64,41 | 3.893.200 | | 2009-10-01 | 00:00:00 | 64,05 | 64,28 | 61,02 | 61,15 | 4.708.300 | | 2009-10-02 | 00:00:00 | 59,46 | 62,43 | 59,00 | 60,49 | 3.743.500 | | 2009-10-05 | 00:00:00 | 61,20 | 62,78 | 60,80 | 61,94 | 3.125.000 | | 2009-10-06 | 00:00:00 | 62,48 | 63,49 | 61,10 | 62,06 | 2.969.400 | | 2009-10-07 | 00:00:00 | 61,41 | 62,15 | 60,72 | 61,71 | 1.756.600 | | 2009-10-08 | 00:00:00 | 62,30 | 63,59 | 62,04 | 62,75 | 1.976.000 | | 2009-10-09 | 00:00:00 | 62,64 | 63,62 | 61,74 | 63,57 | 1.464.600 | | 2009-10-12 | 00:00:00 | 63,57 | 64,20 | 62,81 | 63,22 | 1.034.800 | | 2009-10-13 | 00:00:00 | 62,82 | 63,22 | 61,50 | 62,14 | 1.811.800 | | 2009-10-14 | 00:00:00 | 62,68 | 65,12 | 62,68 | 64,69 | 3.321.500 | | 2009-10-15 | 00:00:00 | 63,49 | 64,33 | 62,97 | 63,20 | 2.157.000 | | 2009-10-16 | 00:00:00 | 61,95 | 62,96 | 60,50 | 61,28 | 4.053.400 | | 2009-10-19 | 00:00:00 | 61,82 | 63,32 | 61,58 | 63,19 | 2.886.500 | | 2009-10-20 | 00:00:00 | 63,47 | 63,47 | 61,50 | 61,99 | 3.815.000 | | 2009-10-21 | 00:00:00 | 61,68 | 62,93 | 60,46 | 60,60 | 2.854.300 | | 2009-10-22 | 00:00:00 | 60,64 | 61,89 | 59,09 | 61,73 | 2.927.800 | | 2009-10-23 | 00:00:00 | 62,18 | 62,20 | 60,26 | 60,76 | 2.016.600 | | 2009-10-26 | 00:00:00 | 60,98 | 63,18 | 60,28 | 60,50 | 3.238.400 | | 2009-10-27 | 00:00:00 | 60,38 | 60,86 | 58,95 | 59,38 | 2.719.000 | | 2009-10-28 | 00:00:00 | 59,10 | 60,02 | 56,54 | 56,72 | 3.390.800 | | 2009-10-29 | 00:00:00 | 57,81 | 60,59 | 57,70 | 60,44 | 3.138.000 | | 2009-10-30 | 00:00:00 | 60,11 | 60,17 | 57,66 | 59,56 | 4.885.700 | | 2009-11-02 | 00:00:00 | 59,86 | 61,30 | 57,80 | 60,24 | 3.903.300 | | 2009-11-03 | 00:00:00 | 59,40 | 61,89 | 59,05 | 61,76 | 3.043.000 | | 2009-11-04 | 00:00:00 | 62,07 | 63,15 | 60,13 | 60,29 | 3.128.500 | | 2009-11-05 | 00:00:00 | 60,84 | 62,55 | 60,64 | 62,37 | 2.422.100 | | 2009-11-06 | 00:00:00 | 61,27 | 61,95 | 60,28 | 60,98 | 1.883.600 | | 2009-11-09 | 00:00:00 | 61,55 | 64,25 | 61,55 | 64,19 | 2.664.300 | | 2009-11-10 | 00:00:00 | 63,64 | 64,40 | 62,38 | 63,80 | 2.095.000 | | 2009-11-11 | 00:00:00 | 64,52 | 65,57 | 64,08 | 65,21 | 2.148.500 | | 2009-11-12 | 00:00:00 | 65,11 | 65,50 | 63,86 | 64,06 | 1.993.000 | | 2009-11-13 | 00:00:00 | 64,39 | 65,76 | 64,22 | 65,31 | 1.734.700 | | 2009-11-16 | 00:00:00 | 65,81 | 67,47 | 65,79 | 66,82 | 2.535.200 | | 2009-11-17 | 00:00:00 | 66,77 | 67,43 | 66,02 | 66,11 | 2.429.700 | | 2009-11-18 | 00:00:00 | 66,31 | 67,95 | 65,90 | 67,70 | 2.017.800 | | 2009-11-19 | 00:00:00 | 67,12 | 67,17 | 65,08 | 65,26 | 2.250.600 | | 2009-11-20 | 00:00:00 | 64,76 | 65,14 | 64,25 | 64,34 | 2.812.200 | | 2009-11-23 | 00:00:00 | 65,58 | 66,56 | 65,04 | 65,47 | 2.253.800 | | 2009-11-24 | 00:00:00 | 65,69 | 65,69 | 63,39 | 63,81 | 2.204.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
