(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-16 | 00:00:00 | 172,61 | 172,66 | 168,70 | 171,20 | 36.700 | | 2007-11-19 | 00:00:00 | 169,40 | 170,98 | 162,90 | 163,20 | 54.000 | | 2007-11-20 | 00:00:00 | 164,10 | 166,20 | 160,19 | 164,10 | 30.700 | | 2007-11-21 | 00:00:00 | 162,20 | 163,55 | 160,75 | 162,35 | 10.500 | | 2007-11-22 | 00:00:00 | 161,87 | 163,59 | 159,31 | 160,05 | 27.400 | | 2007-11-23 | 00:00:00 | 159,65 | 160,00 | 157,99 | 159,07 | 13.900 | | 2007-11-26 | 00:00:00 | 160,20 | 160,22 | 156,73 | 159,40 | 11.500 | | 2007-11-27 | 00:00:00 | 158,10 | 158,49 | 155,07 | 157,10 | 12.500 | | 2007-11-28 | 00:00:00 | 157,40 | 161,20 | 154,42 | 161,05 | 15.900 | | 2007-11-29 | 00:00:00 | 161,68 | 163,75 | 159,85 | 161,10 | 9.900 | | 2007-11-30 | 00:00:00 | 160,75 | 165,03 | 160,75 | 163,50 | 10.700 | | 2007-12-03 | 00:00:00 | 164,00 | 165,17 | 161,57 | 161,70 | 4.400 | | 2007-12-04 | 00:00:00 | 161,53 | 161,70 | 157,32 | 158,26 | 5.100 | | 2007-12-05 | 00:00:00 | 159,03 | 160,40 | 157,90 | 160,40 | 2.900 | | 2007-12-06 | 00:00:00 | 160,62 | 160,62 | 156,67 | 157,66 | 4.200 | | 2007-12-07 | 00:00:00 | 158,20 | 158,59 | 156,55 | 156,90 | 2.400 | | 2007-12-10 | 00:00:00 | 156,00 | 156,76 | 154,50 | 155,74 | 8.900 | | 2007-12-11 | 00:00:00 | 156,25 | 158,79 | 156,25 | 158,79 | 7.700 | | 2007-12-12 | 00:00:00 | 157,30 | 159,05 | 156,67 | 157,91 | 4.700 | | 2007-12-13 | 00:00:00 | 156,90 | 157,37 | 154,94 | 155,44 | 6.500 | | 2007-12-14 | 00:00:00 | 156,13 | 156,59 | 153,72 | 154,85 | 6.800 | | 2007-12-17 | 00:00:00 | 153,45 | 153,79 | 152,15 | 153,40 | 12.100 | | 2007-12-18 | 00:00:00 | 152,93 | 156,24 | 152,93 | 154,81 | 4.000 | | 2007-12-19 | 00:00:00 | 155,00 | 155,62 | 154,12 | 154,41 | 2.600 | | 2007-12-20 | 00:00:00 | 154,81 | 156,07 | 154,62 | 155,05 | 3.700 | | 2007-12-21 | 00:00:00 | 155,68 | 160,24 | 155,68 | 159,86 | 4.100 | | 2007-12-24 | 00:00:00 | 159,86 | 159,86 | 159,86 | 159,86 | 0 | | 2007-12-25 | 00:00:00 | 159,86 | 159,86 | 159,86 | 159,86 | 0 | | 2007-12-26 | 00:00:00 | 159,86 | 159,86 | 159,86 | 159,86 | 0 | | 2007-12-27 | 00:00:00 | 160,60 | 160,60 | 155,50 | 155,70 | 5.700 | | 2007-12-28 | 00:00:00 | 155,80 | 156,43 | 155,62 | 156,43 | 5.000 | | 2007-12-31 | 00:00:00 | 156,43 | 156,43 | 156,43 | 156,43 | 0 | | 2008-01-01 | 00:00:00 | 156,43 | 156,43 | 156,43 | 156,43 | 0 | | 2008-01-02 | 00:00:00 | 155,00 | 156,73 | 153,77 | 153,88 | 5.700 | | 2008-01-03 | 00:00:00 | 154,33 | 154,33 | 150,73 | 151,71 | 6.200 | | 2008-01-04 | 00:00:00 | 150,50 | 150,50 | 148,00 | 148,99 | 20.700 | | 2008-01-07 | 00:00:00 | 148,00 | 149,80 | 148,00 | 148,71 | 8.500 | | 2008-01-08 | 00:00:00 | 148,80 | 150,13 | 148,56 | 148,70 | 4.800 | | 2008-01-09 | 00:00:00 | 149,00 | 149,00 | 146,72 | 148,29 | 7.900 | | 2008-01-10 | 00:00:00 | 149,40 | 150,00 | 148,35 | 149,45 | 3.900 | | 2008-01-11 | 00:00:00 | 148,72 | 151,42 | 148,72 | 150,25 | 3.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
