(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-09 | 00:00:00 | 32,45 | 32,45 | 31,65 | 31,80 | 25.800 | | 2004-08-10 | 00:00:00 | 31,90 | 32,15 | 31,85 | 31,95 | 15.600 | | 2004-08-11 | 00:00:00 | 32,05 | 32,05 | 30,95 | 31,15 | 29.400 | | 2004-08-12 | 00:00:00 | 31,40 | 31,48 | 30,90 | 31,00 | 16.300 | | 2004-08-13 | 00:00:00 | 30,85 | 30,87 | 30,35 | 30,70 | 24.900 | | 2004-08-16 | 00:00:00 | 30,60 | 31,15 | 30,37 | 31,15 | 17.000 | | 2004-08-17 | 00:00:00 | 31,05 | 31,33 | 30,77 | 31,25 | 14.300 | | 2004-08-18 | 00:00:00 | 31,25 | 31,28 | 30,75 | 31,20 | 8.100 | | 2004-08-19 | 00:00:00 | 31,40 | 31,40 | 30,65 | 30,95 | 10.700 | | 2004-08-20 | 00:00:00 | 30,90 | 30,90 | 30,43 | 30,87 | 17.000 | | 2004-08-23 | 00:00:00 | 31,10 | 32,06 | 30,85 | 31,70 | 17.400 | | 2004-08-24 | 00:00:00 | 31,75 | 32,40 | 31,75 | 32,15 | 16.800 | | 2004-08-25 | 00:00:00 | 32,25 | 32,50 | 32,12 | 32,50 | 11.800 | | 2004-08-26 | 00:00:00 | 32,40 | 32,70 | 32,32 | 32,45 | 12.300 | | 2004-08-27 | 00:00:00 | 32,70 | 32,70 | 32,10 | 32,35 | 12.700 | | 2004-08-30 | 00:00:00 | 32,30 | 32,30 | 31,57 | 31,85 | 15.600 | | 2004-08-31 | 00:00:00 | 31,80 | 31,97 | 31,55 | 31,60 | 15.100 | | 2004-09-01 | 00:00:00 | 31,90 | 31,95 | 31,65 | 31,85 | 16.000 | | 2004-09-02 | 00:00:00 | 31,35 | 31,92 | 31,30 | 31,80 | 18.900 | | 2004-09-03 | 00:00:00 | 31,75 | 32,18 | 31,75 | 32,00 | 11.400 | | 2004-09-06 | 00:00:00 | 31,95 | 32,30 | 31,90 | 32,20 | 10.500 | | 2004-09-07 | 00:00:00 | 32,20 | 32,45 | 32,10 | 32,45 | 12.100 | | 2004-09-08 | 00:00:00 | 32,30 | 32,30 | 31,85 | 32,00 | 16.700 | | 2004-09-09 | 00:00:00 | 31,90 | 32,30 | 31,90 | 32,23 | 12.400 | | 2004-09-10 | 00:00:00 | 32,40 | 32,75 | 32,15 | 32,65 | 10.000 | | 2004-09-13 | 00:00:00 | 32,95 | 33,60 | 32,85 | 33,50 | 14.900 | | 2004-09-14 | 00:00:00 | 33,65 | 33,68 | 33,25 | 33,45 | 18.600 | | 2004-09-15 | 00:00:00 | 33,33 | 33,33 | 32,24 | 32,58 | 15.100 | | 2004-09-16 | 00:00:00 | 32,50 | 32,76 | 32,35 | 32,70 | 23.900 | | 2004-09-17 | 00:00:00 | 32,65 | 32,65 | 32,27 | 32,31 | 18.900 | | 2004-09-20 | 00:00:00 | 32,42 | 32,42 | 32,02 | 32,35 | 17.600 | | 2004-09-21 | 00:00:00 | 32,35 | 32,72 | 32,10 | 32,30 | 26.600 | | 2004-09-22 | 00:00:00 | 32,40 | 32,40 | 31,62 | 31,80 | 35.800 | | 2004-09-23 | 00:00:00 | 32,00 | 32,00 | 31,40 | 31,51 | 30.700 | | 2004-09-24 | 00:00:00 | 31,50 | 31,70 | 31,26 | 31,50 | 20.900 | | 2004-09-27 | 00:00:00 | 31,50 | 31,55 | 31,05 | 31,05 | 15.200 | | 2004-09-28 | 00:00:00 | 31,00 | 31,22 | 30,80 | 31,20 | 36.200 | | 2004-09-29 | 00:00:00 | 31,20 | 31,50 | 30,95 | 31,40 | 10.500 | | 2004-09-30 | 00:00:00 | 31,70 | 31,83 | 30,93 | 30,93 | 21.100 | | 2004-10-01 | 00:00:00 | 31,00 | 31,60 | 30,95 | 31,50 | 15.600 | | 2004-10-04 | 00:00:00 | 31,80 | 32,35 | 31,75 | 31,95 | 30.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
