(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 | | 2005-03-21 | 00:00:00 | 35,35 | 35,78 | 35,33 | 35,45 | 18.300 | | 2005-03-22 | 00:00:00 | 35,35 | 35,75 | 35,35 | 35,75 | 11.900 | | 2005-03-23 | 00:00:00 | 35,65 | 36,54 | 35,39 | 36,33 | 12.700 | | 2005-03-24 | 00:00:00 | 36,35 | 36,80 | 36,29 | 36,70 | 19.100 | | 2005-03-25 | 00:00:00 | 36,70 | 36,70 | 36,70 | 36,70 | 0 | | 2005-03-28 | 00:00:00 | 36,70 | 36,70 | 36,70 | 36,70 | 0 | | 2005-03-29 | 00:00:00 | 36,60 | 36,60 | 36,05 | 36,33 | 12.900 | | 2005-03-30 | 00:00:00 | 36,30 | 36,68 | 36,00 | 36,63 | 17.500 | | 2005-03-31 | 00:00:00 | 36,80 | 36,98 | 36,65 | 36,72 | 21.600 | | 2005-04-01 | 00:00:00 | 36,55 | 36,71 | 36,40 | 36,45 | 11.000 | | 2005-04-04 | 00:00:00 | 36,40 | 36,40 | 35,85 | 36,16 | 11.800 | | 2005-04-05 | 00:00:00 | 36,30 | 36,31 | 36,00 | 36,00 | 12.000 | | 2005-04-06 | 00:00:00 | 36,17 | 36,17 | 35,75 | 35,96 | 9.400 | | 2005-04-07 | 00:00:00 | 36,02 | 36,02 | 35,30 | 35,67 | 18.700 | | 2005-04-08 | 00:00:00 | 35,76 | 36,00 | 35,66 | 35,89 | 14.500 | | 2005-04-11 | 00:00:00 | 35,40 | 35,55 | 35,22 | 35,49 | 23.800 | | 2005-04-12 | 00:00:00 | 35,40 | 35,55 | 35,20 | 35,28 | 11.700 | | 2005-04-13 | 00:00:00 | 35,40 | 35,53 | 34,80 | 35,12 | 25.400 | | 2005-04-14 | 00:00:00 | 35,16 | 35,60 | 34,92 | 35,16 | 20.400 | | 2005-04-15 | 00:00:00 | 35,04 | 35,04 | 34,18 | 34,18 | 21.500 | | 2005-04-18 | 00:00:00 | 33,80 | 33,80 | 33,08 | 33,28 | 35.400 | | 2005-04-19 | 00:00:00 | 33,50 | 33,54 | 32,92 | 33,15 | 34.600 | | 2005-04-20 | 00:00:00 | 33,40 | 33,40 | 32,86 | 33,00 | 30.400 | | 2005-04-21 | 00:00:00 | 32,94 | 33,94 | 32,94 | 33,55 | 28.500 | | 2005-04-22 | 00:00:00 | 32,66 | 32,80 | 32,38 | 32,46 | 35.300 | | 2005-04-25 | 00:00:00 | 32,50 | 32,90 | 32,14 | 32,89 | 17.700 | | 2005-04-26 | 00:00:00 | 33,00 | 33,00 | 32,30 | 32,48 | 20.000 | | 2005-04-27 | 00:00:00 | 32,45 | 32,45 | 31,95 | 32,20 | 10.000 | | 2005-04-28 | 00:00:00 | 32,20 | 32,25 | 31,81 | 31,82 | 12.300 | | 2005-04-29 | 00:00:00 | 31,90 | 32,57 | 31,90 | 32,25 | 10.000 | | 2005-05-02 | 00:00:00 | 32,30 | 32,62 | 32,30 | 32,50 | 11.700 | | 2005-05-03 | 00:00:00 | 32,40 | 32,56 | 32,19 | 32,36 | 9.900 | | 2005-05-04 | 00:00:00 | 32,40 | 33,00 | 32,01 | 32,90 | 12.800 | | 2005-05-05 | 00:00:00 | 33,10 | 33,25 | 33,00 | 33,04 | 4.900 | | 2005-05-06 | 00:00:00 | 33,12 | 33,75 | 32,87 | 33,66 | 12.400 | | 2005-05-09 | 00:00:00 | 33,58 | 33,60 | 33,21 | 33,53 | 20.200 | | 2005-05-10 | 00:00:00 | 33,52 | 33,69 | 33,03 | 33,10 | 10.500 | | 2005-05-11 | 00:00:00 | 33,10 | 33,28 | 32,93 | 33,15 | 8.900 | | 2005-05-12 | 00:00:00 | 33,20 | 34,07 | 33,20 | 33,75 | 17.600 | | 2005-05-13 | 00:00:00 | 33,55 | 34,30 | 33,55 | 34,20 | 15.200 | | 2005-05-16 | 00:00:00 | 34,20 | 34,50 | 34,03 | 34,12 | 1.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
