(Login BolsaPT & Canal Forex) |
|
VOLKSWAGEN - [Ticker: VOW.F] | | Última Trade | 167,401 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 23:58:00 | Price-Target 1 Ano | 0,000 | Variação | +7,928 (+4,971%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 160,250 | PER | 0,00% | Máximo | 167,999 | Pagamento Dividendo | | Mínimo | 160,250 | Data Ex-Dividendo | | Fecho Anterior | 159,473 | Yield | | Volume | 2.090 | 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 VOW.F de 2000-01-01 a 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-07 | 00:00:00 | 35,10 | 36,80 | 34,40 | 36,20 | 66.400 | 2002-10-08 | 00:00:00 | 36,50 | 36,60 | 34,20 | 35,20 | 27.600 | 2002-10-09 | 00:00:00 | 34,80 | 34,80 | 31,60 | 32,60 | 96.900 | 2002-10-10 | 00:00:00 | 32,00 | 34,10 | 32,00 | 34,10 | 48.300 | 2002-10-11 | 00:00:00 | 34,50 | 37,40 | 34,40 | 37,00 | 58.000 | 2002-10-14 | 00:00:00 | 37,30 | 37,95 | 36,50 | 37,20 | 34.400 | 2002-10-15 | 00:00:00 | 37,50 | 39,40 | 37,50 | 39,00 | 23.700 | 2002-10-16 | 00:00:00 | 39,00 | 40,20 | 38,70 | 38,80 | 39.500 | 2002-10-17 | 00:00:00 | 39,90 | 41,20 | 39,90 | 40,60 | 27.900 | 2002-10-18 | 00:00:00 | 42,00 | 42,00 | 40,10 | 41,00 | 37.400 | 2002-10-21 | 00:00:00 | 41,30 | 42,50 | 40,15 | 42,50 | 20.300 | 2002-10-22 | 00:00:00 | 42,50 | 42,70 | 40,10 | 40,50 | 27.600 | 2002-10-23 | 00:00:00 | 40,70 | 41,20 | 36,61 | 37,45 | 45.200 | 2002-10-24 | 00:00:00 | 38,00 | 39,00 | 35,85 | 36,50 | 55.600 | 2002-10-25 | 00:00:00 | 35,70 | 37,80 | 35,15 | 37,45 | 29.500 | 2002-10-28 | 00:00:00 | 38,20 | 38,80 | 37,91 | 38,60 | 26.300 | 2002-10-29 | 00:00:00 | 38,20 | 38,40 | 36,00 | 36,05 | 47.100 | 2002-10-30 | 00:00:00 | 35,75 | 37,10 | 35,30 | 36,50 | 46.000 | 2002-10-31 | 00:00:00 | 36,60 | 39,20 | 36,60 | 38,20 | 39.400 | 2002-11-01 | 00:00:00 | 37,95 | 38,80 | 37,30 | 38,30 | 8.200 | 2002-11-04 | 00:00:00 | 39,50 | 40,50 | 39,35 | 40,00 | 36.900 | 2002-11-05 | 00:00:00 | 39,50 | 40,25 | 38,90 | 39,80 | 28.500 | 2002-11-06 | 00:00:00 | 40,34 | 40,45 | 38,20 | 38,50 | 16.400 | 2002-11-07 | 00:00:00 | 39,00 | 39,05 | 36,15 | 36,35 | 35.400 | 2002-11-08 | 00:00:00 | 36,30 | 36,70 | 35,50 | 36,20 | 44.400 | 2002-11-11 | 00:00:00 | 36,10 | 36,90 | 35,80 | 36,70 | 13.600 | 2002-11-12 | 00:00:00 | 36,70 | 37,65 | 36,70 | 37,60 | 26.400 | 2002-11-13 | 00:00:00 | 37,45 | 37,45 | 36,10 | 37,45 | 15.300 | 2002-11-14 | 00:00:00 | 37,00 | 38,00 | 36,90 | 37,80 | 20.600 | 2002-11-15 | 00:00:00 | 38,20 | 38,40 | 37,60 | 37,60 | 17.100 | 2002-11-18 | 00:00:00 | 37,95 | 38,90 | 37,80 | 38,60 | 28.900 | 2002-11-19 | 00:00:00 | 38,00 | 38,70 | 37,70 | 38,70 | 11.100 | 2002-11-20 | 00:00:00 | 39,00 | 39,10 | 37,80 | 38,30 | 16.200 | 2002-11-21 | 00:00:00 | 38,65 | 39,70 | 38,60 | 39,20 | 22.300 | 2002-11-22 | 00:00:00 | 39,40 | 40,05 | 39,40 | 39,45 | 26.400 | 2002-11-25 | 00:00:00 | 39,75 | 40,00 | 39,30 | 39,30 | 26.300 | 2002-11-26 | 00:00:00 | 39,40 | 39,90 | 38,85 | 38,85 | 20.000 | 2002-11-27 | 00:00:00 | 38,51 | 40,20 | 38,40 | 40,00 | 21.400 | 2002-11-28 | 00:00:00 | 40,20 | 40,77 | 39,80 | 40,50 | 22.200 | 2002-11-29 | 00:00:00 | 40,10 | 41,40 | 40,10 | 41,00 | 30.400 | 2002-12-02 | 00:00:00 | 41,40 | 42,00 | 41,00 | 41,40 | 27.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|