(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 50,60 | 52,20 | 49,80 | 52,00 | 30.600 | | 2002-02-26 | 00:00:00 | 52,00 | 53,60 | 52,00 | 53,10 | 41.100 | | 2002-02-27 | 00:00:00 | 53,70 | 54,35 | 53,60 | 54,25 | 37.800 | | 2002-02-28 | 00:00:00 | 53,50 | 55,10 | 53,50 | 55,00 | 76.600 | | 2002-03-01 | 00:00:00 | 55,00 | 57,10 | 54,80 | 56,55 | 141.100 | | 2002-03-04 | 00:00:00 | 57,50 | 59,80 | 57,38 | 59,30 | 192.000 | | 2002-03-05 | 00:00:00 | 59,30 | 59,30 | 57,70 | 58,30 | 160.100 | | 2002-03-06 | 00:00:00 | 58,00 | 58,30 | 56,80 | 58,00 | 80.000 | | 2002-03-07 | 00:00:00 | 57,95 | 59,00 | 57,20 | 58,04 | 87.000 | | 2002-03-08 | 00:00:00 | 57,50 | 58,90 | 57,50 | 58,65 | 51.100 | | 2002-03-11 | 00:00:00 | 58,00 | 58,90 | 56,70 | 57,40 | 59.000 | | 2002-03-12 | 00:00:00 | 57,60 | 57,70 | 56,30 | 56,60 | 52.900 | | 2002-03-13 | 00:00:00 | 56,50 | 57,90 | 56,50 | 57,00 | 51.500 | | 2002-03-14 | 00:00:00 | 57,25 | 57,60 | 56,80 | 57,30 | 41.600 | | 2002-03-15 | 00:00:00 | 57,00 | 58,75 | 57,00 | 58,50 | 53.900 | | 2002-03-18 | 00:00:00 | 58,50 | 59,70 | 58,40 | 58,60 | 138.500 | | 2002-03-19 | 00:00:00 | 58,80 | 59,99 | 58,80 | 59,85 | 114.100 | | 2002-03-20 | 00:00:00 | 59,30 | 60,70 | 58,80 | 59,90 | 255.200 | | 2002-03-21 | 00:00:00 | 59,80 | 61,80 | 59,60 | 60,80 | 214.800 | | 2002-03-22 | 00:00:00 | 61,00 | 61,75 | 61,00 | 61,60 | 159.900 | | 2002-03-25 | 00:00:00 | 61,50 | 61,70 | 60,15 | 60,40 | 128.500 | | 2002-03-26 | 00:00:00 | 59,70 | 60,70 | 59,00 | 60,25 | 148.400 | | 2002-03-27 | 00:00:00 | 60,10 | 60,25 | 59,40 | 59,90 | 52.400 | | 2002-03-28 | 00:00:00 | 59,90 | 59,90 | 59,90 | 59,90 | 0 | | 2002-03-29 | 00:00:00 | 59,90 | 59,90 | 59,90 | 59,90 | 0 | | 2002-04-01 | 00:00:00 | 59,90 | 59,90 | 59,90 | 59,90 | 0 | | 2002-04-02 | 00:00:00 | 59,50 | 60,70 | 58,80 | 59,60 | 63.800 | | 2002-04-03 | 00:00:00 | 59,10 | 59,30 | 57,80 | 57,90 | 61.500 | | 2002-04-04 | 00:00:00 | 58,00 | 58,20 | 57,20 | 57,50 | 57.800 | | 2002-04-05 | 00:00:00 | 57,30 | 58,40 | 57,30 | 57,70 | 32.200 | | 2002-04-08 | 00:00:00 | 57,65 | 58,30 | 56,80 | 57,60 | 35.200 | | 2002-04-09 | 00:00:00 | 57,90 | 58,10 | 57,00 | 57,20 | 31.400 | | 2002-04-10 | 00:00:00 | 57,30 | 58,15 | 56,60 | 57,60 | 32.500 | | 2002-04-11 | 00:00:00 | 58,20 | 58,40 | 57,30 | 57,40 | 35.300 | | 2002-04-12 | 00:00:00 | 57,30 | 58,40 | 57,30 | 58,10 | 38.800 | | 2002-04-15 | 00:00:00 | 58,20 | 59,49 | 58,20 | 59,49 | 55.700 | | 2002-04-16 | 00:00:00 | 59,30 | 60,80 | 59,10 | 60,50 | 182.100 | | 2002-04-17 | 00:00:00 | 59,60 | 59,90 | 58,40 | 58,65 | 79.100 | | 2002-04-18 | 00:00:00 | 58,65 | 59,05 | 57,80 | 57,90 | 48.700 | | 2002-04-19 | 00:00:00 | 58,10 | 58,40 | 57,25 | 58,40 | 42.900 | | 2002-04-22 | 00:00:00 | 58,50 | 58,70 | 57,40 | 57,80 | 30.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
