(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-23 | 00:00:00 | 39,00 | 39,40 | 38,70 | 38,90 | 20.400 | | 2004-02-24 | 00:00:00 | 38,55 | 38,55 | 37,70 | 38,10 | 57.300 | | 2004-02-25 | 00:00:00 | 37,90 | 38,05 | 37,52 | 37,75 | 27.500 | | 2004-02-26 | 00:00:00 | 37,90 | 38,05 | 37,25 | 38,00 | 51.800 | | 2004-02-27 | 00:00:00 | 38,10 | 39,15 | 37,84 | 37,95 | 30.000 | | 2004-03-01 | 00:00:00 | 37,95 | 38,48 | 37,95 | 38,45 | 27.900 | | 2004-03-02 | 00:00:00 | 39,10 | 39,80 | 39,10 | 39,66 | 50.600 | | 2004-03-03 | 00:00:00 | 39,55 | 39,85 | 39,25 | 39,30 | 22.500 | | 2004-03-04 | 00:00:00 | 39,35 | 39,40 | 38,90 | 39,40 | 29.300 | | 2004-03-05 | 00:00:00 | 39,50 | 39,70 | 38,75 | 39,05 | 22.900 | | 2004-03-08 | 00:00:00 | 39,06 | 39,55 | 39,06 | 39,35 | 22.000 | | 2004-03-09 | 00:00:00 | 39,10 | 39,20 | 37,90 | 38,15 | 50.500 | | 2004-03-10 | 00:00:00 | 38,00 | 38,23 | 37,40 | 38,00 | 39.100 | | 2004-03-11 | 00:00:00 | 37,35 | 37,35 | 36,05 | 36,90 | 84.100 | | 2004-03-12 | 00:00:00 | 36,15 | 37,10 | 35,85 | 36,60 | 50.300 | | 2004-03-15 | 00:00:00 | 36,65 | 36,70 | 35,70 | 35,85 | 36.100 | | 2004-03-16 | 00:00:00 | 35,98 | 36,25 | 35,35 | 35,40 | 49.800 | | 2004-03-17 | 00:00:00 | 36,05 | 36,85 | 36,05 | 36,70 | 21.100 | | 2004-03-18 | 00:00:00 | 36,85 | 36,85 | 35,75 | 35,75 | 20.100 | | 2004-03-19 | 00:00:00 | 36,00 | 36,25 | 35,60 | 35,70 | 17.100 | | 2004-03-22 | 00:00:00 | 35,55 | 35,55 | 34,40 | 34,55 | 37.800 | | 2004-03-23 | 00:00:00 | 34,65 | 35,10 | 34,51 | 34,55 | 24.600 | | 2004-03-24 | 00:00:00 | 34,75 | 34,83 | 33,95 | 34,53 | 32.800 | | 2004-03-25 | 00:00:00 | 34,60 | 35,35 | 34,60 | 35,25 | 22.400 | | 2004-03-26 | 00:00:00 | 35,50 | 35,58 | 34,67 | 34,80 | 20.400 | | 2004-03-29 | 00:00:00 | 35,00 | 36,02 | 34,90 | 35,99 | 18.200 | | 2004-03-30 | 00:00:00 | 36,00 | 36,15 | 35,55 | 35,90 | 23.400 | | 2004-03-31 | 00:00:00 | 35,95 | 36,20 | 35,50 | 35,60 | 20.200 | | 2004-04-01 | 00:00:00 | 35,85 | 36,05 | 35,40 | 36,00 | 17.700 | | 2004-04-02 | 00:00:00 | 36,00 | 36,50 | 35,75 | 36,45 | 18.100 | | 2004-04-05 | 00:00:00 | 36,70 | 36,87 | 36,35 | 36,65 | 22.600 | | 2004-04-06 | 00:00:00 | 36,90 | 36,90 | 35,80 | 35,94 | 41.000 | | 2004-04-07 | 00:00:00 | 36,00 | 36,25 | 35,78 | 36,08 | 17.200 | | 2004-04-08 | 00:00:00 | 36,20 | 36,90 | 36,20 | 36,60 | 13.000 | | 2004-04-09 | 00:00:00 | 36,60 | 36,60 | 36,60 | 36,60 | 0 | | 2004-04-12 | 00:00:00 | 36,60 | 36,60 | 36,60 | 36,60 | 0 | | 2004-04-13 | 00:00:00 | 36,80 | 37,75 | 36,80 | 37,40 | 30.300 | | 2004-04-14 | 00:00:00 | 37,15 | 37,15 | 36,60 | 37,00 | 31.100 | | 2004-04-15 | 00:00:00 | 37,00 | 37,75 | 36,95 | 37,10 | 18.800 | | 2004-04-16 | 00:00:00 | 37,15 | 38,20 | 37,15 | 37,74 | 28.900 | | 2004-04-19 | 00:00:00 | 37,85 | 37,95 | 37,60 | 37,75 | 26.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
