(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 2024-05-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-21 | 00:00:00 | 154,05 | 156,41 | 154,05 | 155,69 | 17.400 | | 2007-09-24 | 00:00:00 | 154,98 | 157,14 | 154,97 | 156,92 | 8.300 | | 2007-09-25 | 00:00:00 | 156,10 | 157,15 | 154,96 | 157,00 | 10.000 | | 2007-09-26 | 00:00:00 | 157,10 | 158,41 | 156,51 | 158,20 | 8.300 | | 2007-09-27 | 00:00:00 | 158,50 | 159,50 | 157,88 | 158,68 | 12.100 | | 2007-09-28 | 00:00:00 | 158,75 | 159,64 | 156,81 | 158,60 | 9.600 | | 2007-10-01 | 00:00:00 | 158,99 | 161,20 | 158,55 | 161,20 | 16.800 | | 2007-10-02 | 00:00:00 | 161,71 | 162,22 | 158,74 | 159,00 | 10.400 | | 2007-10-03 | 00:00:00 | 159,25 | 160,33 | 158,17 | 160,33 | 1.100 | | 2007-10-04 | 00:00:00 | 159,00 | 161,27 | 158,80 | 161,05 | 8.200 | | 2007-10-05 | 00:00:00 | 161,40 | 168,40 | 161,18 | 167,98 | 20.400 | | 2007-10-08 | 00:00:00 | 169,50 | 172,81 | 168,78 | 171,70 | 31.000 | | 2007-10-09 | 00:00:00 | 172,00 | 173,68 | 169,88 | 172,35 | 19.800 | | 2007-10-10 | 00:00:00 | 172,70 | 175,64 | 171,61 | 175,15 | 14.100 | | 2007-10-11 | 00:00:00 | 175,55 | 184,90 | 175,55 | 184,33 | 38.700 | | 2007-10-12 | 00:00:00 | 182,50 | 182,90 | 181,25 | 182,34 | 23.300 | | 2007-10-15 | 00:00:00 | 182,75 | 185,83 | 179,10 | 179,11 | 43.300 | | 2007-10-16 | 00:00:00 | 178,30 | 178,97 | 172,38 | 173,58 | 67.100 | | 2007-10-17 | 00:00:00 | 172,75 | 176,31 | 170,25 | 173,60 | 36.600 | | 2007-10-18 | 00:00:00 | 175,50 | 180,06 | 174,17 | 176,00 | 32.800 | | 2007-10-19 | 00:00:00 | 177,00 | 178,00 | 173,91 | 177,50 | 15.200 | | 2007-10-22 | 00:00:00 | 174,20 | 181,24 | 173,95 | 180,75 | 39.000 | | 2007-10-23 | 00:00:00 | 182,20 | 184,71 | 168,62 | 169,64 | 123.200 | | 2007-10-24 | 00:00:00 | 167,25 | 173,72 | 166,58 | 172,91 | 76.400 | | 2007-10-25 | 00:00:00 | 173,15 | 175,03 | 172,88 | 174,53 | 23.700 | | 2007-10-26 | 00:00:00 | 175,40 | 182,83 | 173,21 | 181,22 | 27.200 | | 2007-10-29 | 00:00:00 | 184,69 | 189,30 | 184,69 | 188,44 | 51.900 | | 2007-10-30 | 00:00:00 | 188,35 | 191,37 | 187,14 | 190,00 | 34.800 | | 2007-10-31 | 00:00:00 | 190,80 | 199,27 | 190,51 | 197,60 | 36.300 | | 2007-11-01 | 00:00:00 | 199,30 | 199,50 | 190,43 | 193,12 | 26.600 | | 2007-11-02 | 00:00:00 | 191,00 | 191,90 | 188,25 | 191,10 | 23.300 | | 2007-11-05 | 00:00:00 | 188,22 | 188,22 | 185,33 | 186,92 | 17.800 | | 2007-11-06 | 00:00:00 | 186,53 | 189,99 | 186,35 | 188,09 | 16.100 | | 2007-11-07 | 00:00:00 | 188,62 | 188,62 | 183,04 | 184,37 | 15.300 | | 2007-11-08 | 00:00:00 | 181,00 | 184,00 | 179,42 | 181,51 | 40.100 | | 2007-11-09 | 00:00:00 | 182,50 | 182,82 | 177,45 | 179,00 | 16.800 | | 2007-11-12 | 00:00:00 | 176,80 | 178,90 | 176,65 | 177,88 | 17.800 | | 2007-11-13 | 00:00:00 | 175,75 | 176,57 | 170,09 | 171,60 | 41.700 | | 2007-11-14 | 00:00:00 | 173,45 | 178,14 | 172,63 | 173,14 | 11.400 | | 2007-11-15 | 00:00:00 | 173,28 | 174,19 | 170,41 | 172,73 | 11.900 | | 2007-11-16 | 00:00:00 | 172,61 | 172,66 | 168,70 | 171,20 | 36.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
