(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 41,40 | 42,00 | 41,00 | 41,40 | 27.900 | | 2002-12-03 | 00:00:00 | 41,30 | 41,40 | 40,10 | 40,10 | 18.300 | | 2002-12-04 | 00:00:00 | 39,35 | 41,25 | 39,10 | 41,25 | 32.900 | | 2002-12-05 | 00:00:00 | 41,20 | 42,20 | 39,80 | 40,30 | 26.300 | | 2002-12-06 | 00:00:00 | 40,00 | 40,30 | 38,10 | 39,40 | 16.700 | | 2002-12-09 | 00:00:00 | 39,70 | 39,70 | 38,07 | 38,07 | 17.700 | | 2002-12-10 | 00:00:00 | 38,00 | 39,42 | 38,00 | 39,00 | 18.500 | | 2002-12-11 | 00:00:00 | 39,30 | 39,60 | 38,60 | 39,00 | 14.400 | | 2002-12-12 | 00:00:00 | 39,20 | 39,20 | 38,01 | 38,40 | 13.300 | | 2002-12-13 | 00:00:00 | 38,10 | 38,10 | 37,20 | 37,70 | 13.800 | | 2002-12-16 | 00:00:00 | 37,50 | 38,50 | 37,40 | 38,40 | 15.700 | | 2002-12-17 | 00:00:00 | 38,80 | 39,10 | 38,10 | 38,40 | 14.500 | | 2002-12-18 | 00:00:00 | 38,20 | 38,30 | 35,40 | 36,00 | 41.600 | | 2002-12-19 | 00:00:00 | 35,90 | 36,40 | 34,50 | 35,50 | 69.500 | | 2002-12-20 | 00:00:00 | 35,50 | 36,15 | 35,00 | 35,80 | 35.800 | | 2002-12-23 | 00:00:00 | 36,00 | 36,30 | 34,70 | 34,75 | 18.000 | | 2002-12-24 | 00:00:00 | 34,75 | 34,75 | 34,75 | 34,75 | 0 | | 2002-12-25 | 00:00:00 | 34,75 | 34,75 | 34,75 | 34,75 | 0 | | 2002-12-26 | 00:00:00 | 34,75 | 34,75 | 34,75 | 34,75 | 0 | | 2002-12-27 | 00:00:00 | 34,90 | 35,15 | 34,40 | 34,50 | 18.000 | | 2002-12-30 | 00:00:00 | 33,90 | 34,90 | 33,60 | 34,50 | 21.500 | | 2002-12-31 | 00:00:00 | 34,50 | 34,50 | 34,50 | 34,50 | 0 | | 2003-01-01 | 00:00:00 | 34,50 | 34,50 | 34,50 | 34,50 | 0 | | 2003-01-02 | 00:00:00 | 35,00 | 37,65 | 34,70 | 37,40 | 26.800 | | 2003-01-03 | 00:00:00 | 38,30 | 38,68 | 37,70 | 38,00 | 18.100 | | 2003-01-06 | 00:00:00 | 38,50 | 38,50 | 36,70 | 37,90 | 18.100 | | 2003-01-07 | 00:00:00 | 38,30 | 38,30 | 37,00 | 37,19 | 17.100 | | 2003-01-08 | 00:00:00 | 36,80 | 37,10 | 35,10 | 35,50 | 23.600 | | 2003-01-09 | 00:00:00 | 35,70 | 35,80 | 34,40 | 35,60 | 28.600 | | 2003-01-10 | 00:00:00 | 35,80 | 36,85 | 35,40 | 36,20 | 12.900 | | 2003-01-13 | 00:00:00 | 36,80 | 37,55 | 36,36 | 36,90 | 25.700 | | 2003-01-14 | 00:00:00 | 37,00 | 37,45 | 36,57 | 37,25 | 22.300 | | 2003-01-15 | 00:00:00 | 37,60 | 37,60 | 36,10 | 36,20 | 19.000 | | 2003-01-16 | 00:00:00 | 36,10 | 37,95 | 36,10 | 37,70 | 45.200 | | 2003-01-17 | 00:00:00 | 37,40 | 37,85 | 37,10 | 37,25 | 18.400 | | 2003-01-20 | 00:00:00 | 37,35 | 37,70 | 36,90 | 37,25 | 24.800 | | 2003-01-21 | 00:00:00 | 37,37 | 38,10 | 36,80 | 37,20 | 25.300 | | 2003-01-22 | 00:00:00 | 36,80 | 37,25 | 35,35 | 35,90 | 26.200 | | 2003-01-23 | 00:00:00 | 36,40 | 36,45 | 34,60 | 35,05 | 33.000 | | 2003-01-24 | 00:00:00 | 35,10 | 35,60 | 34,59 | 34,59 | 20.200 | | 2003-01-27 | 00:00:00 | 34,20 | 35,00 | 33,10 | 34,20 | 51.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
