(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 | | 2008-03-07 | 00:00:00 | 150,46 | 151,86 | 150,46 | 151,55 | 1.200 | | 2008-03-10 | 00:00:00 | 151,82 | 155,00 | 151,82 | 154,46 | 3.400 | | 2008-03-11 | 00:00:00 | 155,35 | 156,03 | 153,87 | 154,72 | 4.100 | | 2008-03-12 | 00:00:00 | 155,70 | 156,37 | 154,58 | 154,58 | 2.000 | | 2008-03-13 | 00:00:00 | 154,50 | 156,15 | 153,59 | 156,08 | 3.300 | | 2008-03-14 | 00:00:00 | 156,02 | 158,71 | 156,02 | 157,30 | 3.700 | | 2008-03-17 | 00:00:00 | 156,02 | 164,44 | 155,56 | 163,70 | 14.000 | | 2008-03-18 | 00:00:00 | 164,50 | 179,76 | 164,50 | 175,95 | 17.600 | | 2008-03-19 | 00:00:00 | 177,55 | 184,53 | 174,90 | 180,50 | 24.100 | | 2008-03-20 | 00:00:00 | 178,90 | 180,50 | 177,18 | 178,40 | 15.700 | | 2008-03-21 | 00:00:00 | 178,40 | 178,40 | 178,40 | 178,40 | 0 | | 2008-03-24 | 00:00:00 | 178,40 | 178,40 | 178,40 | 178,40 | 0 | | 2008-03-25 | 00:00:00 | 180,50 | 184,95 | 180,27 | 183,80 | 16.900 | | 2008-03-26 | 00:00:00 | 182,50 | 187,77 | 182,50 | 186,69 | 5.700 | | 2008-03-27 | 00:00:00 | 186,00 | 188,33 | 182,90 | 183,50 | 7.300 | | 2008-03-28 | 00:00:00 | 182,82 | 185,25 | 182,51 | 183,43 | 4.300 | | 2008-03-31 | 00:00:00 | 182,00 | 184,00 | 179,79 | 183,70 | 8.400 | | 2008-04-01 | 00:00:00 | 183,75 | 183,75 | 178,60 | 181,50 | 6.700 | | 2008-04-02 | 00:00:00 | 181,00 | 181,71 | 177,78 | 178,04 | 7.000 | | 2008-04-03 | 00:00:00 | 177,23 | 181,29 | 176,98 | 180,32 | 5.700 | | 2008-04-04 | 00:00:00 | 180,60 | 185,65 | 179,65 | 185,50 | 7.400 | | 2008-04-07 | 00:00:00 | 185,52 | 189,64 | 184,97 | 185,54 | 9.500 | | 2008-04-08 | 00:00:00 | 184,40 | 185,74 | 184,40 | 184,75 | 3.900 | | 2008-04-09 | 00:00:00 | 183,32 | 187,02 | 182,79 | 185,45 | 4.800 | | 2008-04-10 | 00:00:00 | 184,90 | 184,97 | 180,88 | 182,10 | 4.400 | | 2008-04-11 | 00:00:00 | 182,05 | 184,13 | 181,02 | 181,95 | 6.200 | | 2008-04-14 | 00:00:00 | 180,00 | 181,43 | 178,86 | 179,78 | 3.900 | | 2008-04-15 | 00:00:00 | 179,00 | 180,51 | 178,03 | 180,05 | 4.900 | | 2008-04-16 | 00:00:00 | 180,00 | 181,81 | 175,90 | 181,81 | 3.800 | | 2008-04-17 | 00:00:00 | 181,30 | 185,40 | 181,30 | 184,00 | 4.500 | | 2008-04-18 | 00:00:00 | 184,40 | 186,20 | 184,40 | 185,28 | 6.700 | | 2008-04-21 | 00:00:00 | 184,90 | 186,60 | 182,90 | 186,45 | 2.500 | | 2008-04-22 | 00:00:00 | 186,20 | 192,12 | 186,20 | 190,05 | 16.000 | | 2008-04-23 | 00:00:00 | 189,75 | 191,94 | 185,10 | 187,00 | 8.300 | | 2008-04-24 | 00:00:00 | 186,50 | 186,50 | 183,56 | 185,00 | 6.300 | | 2008-04-25 | 00:00:00 | 184,52 | 184,52 | 179,63 | 184,39 | 5.800 | | 2008-04-28 | 00:00:00 | 183,00 | 184,74 | 182,85 | 184,10 | 4.900 | | 2008-04-29 | 00:00:00 | 183,90 | 188,42 | 182,26 | 188,40 | 2.900 | | 2008-04-30 | 00:00:00 | 188,35 | 191,14 | 184,75 | 189,77 | 3.100 | | 2008-05-02 | 00:00:00 | 189,80 | 192,07 | 187,00 | 189,60 | 3.200 | | 2008-05-05 | 00:00:00 | 189,37 | 189,77 | 187,44 | 189,30 | 3.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
