(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 | | 2004-11-29 | 00:00:00 | 34,30 | 34,75 | 34,18 | 34,20 | 17.400 | | 2004-11-30 | 00:00:00 | 34,25 | 34,40 | 33,88 | 33,94 | 16.800 | | 2004-12-01 | 00:00:00 | 33,70 | 34,25 | 33,70 | 34,20 | 10.500 | | 2004-12-02 | 00:00:00 | 34,20 | 34,52 | 33,83 | 34,35 | 24.800 | | 2004-12-03 | 00:00:00 | 34,50 | 34,61 | 34,14 | 34,36 | 17.800 | | 2004-12-06 | 00:00:00 | 34,00 | 34,12 | 33,80 | 33,97 | 16.200 | | 2004-12-07 | 00:00:00 | 33,78 | 34,13 | 33,78 | 33,91 | 22.500 | | 2004-12-08 | 00:00:00 | 33,70 | 34,63 | 33,70 | 34,29 | 20.200 | | 2004-12-09 | 00:00:00 | 34,10 | 34,44 | 33,75 | 34,05 | 22.600 | | 2004-12-10 | 00:00:00 | 34,05 | 34,08 | 33,42 | 33,65 | 13.500 | | 2004-12-13 | 00:00:00 | 33,70 | 33,97 | 33,50 | 33,91 | 14.500 | | 2004-12-14 | 00:00:00 | 34,30 | 34,45 | 33,65 | 33,75 | 27.000 | | 2004-12-15 | 00:00:00 | 33,88 | 33,98 | 33,70 | 33,79 | 19.300 | | 2004-12-16 | 00:00:00 | 33,85 | 34,00 | 33,57 | 33,90 | 15.800 | | 2004-12-17 | 00:00:00 | 34,00 | 34,08 | 33,50 | 33,50 | 13.400 | | 2004-12-20 | 00:00:00 | 33,60 | 33,77 | 33,04 | 33,23 | 15.500 | | 2004-12-21 | 00:00:00 | 33,10 | 33,55 | 33,10 | 33,55 | 13.800 | | 2004-12-22 | 00:00:00 | 33,42 | 34,10 | 33,42 | 34,10 | 16.400 | | 2004-12-23 | 00:00:00 | 34,10 | 34,26 | 33,80 | 33,80 | 8.300 | | 2004-12-24 | 00:00:00 | 33,80 | 33,80 | 33,80 | 33,80 | 0 | | 2004-12-27 | 00:00:00 | 34,00 | 34,00 | 33,58 | 33,70 | 17.600 | | 2004-12-28 | 00:00:00 | 33,70 | 33,70 | 33,21 | 33,45 | 11.400 | | 2004-12-29 | 00:00:00 | 33,50 | 33,62 | 33,13 | 33,27 | 15.500 | | 2004-12-30 | 00:00:00 | 33,32 | 33,50 | 33,30 | 33,35 | 8.000 | | 2004-12-31 | 00:00:00 | 33,35 | 33,35 | 33,35 | 33,35 | 0 | | 2005-01-03 | 00:00:00 | 33,50 | 34,14 | 33,50 | 34,10 | 22.200 | | 2005-01-04 | 00:00:00 | 34,20 | 35,12 | 34,00 | 34,85 | 16.500 | | 2005-01-05 | 00:00:00 | 34,85 | 34,98 | 34,70 | 34,91 | 15.100 | | 2005-01-06 | 00:00:00 | 35,00 | 36,02 | 35,00 | 35,90 | 38.700 | | 2005-01-07 | 00:00:00 | 35,80 | 36,15 | 35,68 | 35,95 | 24.300 | | 2005-01-10 | 00:00:00 | 36,10 | 36,36 | 35,97 | 36,26 | 25.200 | | 2005-01-11 | 00:00:00 | 36,15 | 36,15 | 35,80 | 35,80 | 16.600 | | 2005-01-12 | 00:00:00 | 35,88 | 36,05 | 35,40 | 35,48 | 21.500 | | 2005-01-13 | 00:00:00 | 35,65 | 35,65 | 35,13 | 35,40 | 19.400 | | 2005-01-14 | 00:00:00 | 35,30 | 35,65 | 35,23 | 35,35 | 13.600 | | 2005-01-17 | 00:00:00 | 35,45 | 35,50 | 35,04 | 35,27 | 15.000 | | 2005-01-18 | 00:00:00 | 35,40 | 35,94 | 35,35 | 35,88 | 16.000 | | 2005-01-19 | 00:00:00 | 35,90 | 36,00 | 35,70 | 35,90 | 19.100 | | 2005-01-20 | 00:00:00 | 35,80 | 36,22 | 35,55 | 35,93 | 21.700 | | 2005-01-21 | 00:00:00 | 35,96 | 35,96 | 35,70 | 35,75 | 16.900 | | 2005-01-24 | 00:00:00 | 35,60 | 35,68 | 35,14 | 35,53 | 11.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
