Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

VOLKSWAGEN AG PREF (VOW3)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
07-08-2020 1.434.341 -0,70% 135,50 133,34 137,52 134,00
06-08-2020 1.434.341 -0,70% 135,50 133,34 137,52 134,00
05-08-2020 841.385 0,33% 135,04 133,88 136,70 134,94
04-08-2020 2.031.132 2,53% 133,02 132,30 134,70 134,50
03-08-2020 1.634.787 4,94% 126,50 126,42 132,98 131,18
31-07-2020 1.610.267 -3,25% 130,40 125,00 131,12 125,00
30-07-2020 2.881.697 -6,13% 136,50 127,06 136,50 129,20
29-07-2020 1.280.518 -2,93% 141,50 136,62 141,82 137,64
28-07-2020 843.198 0,40% 141,60 139,88 142,96 141,80
27-07-2020 583.264 -0,55% 142,76 140,34 142,80 141,24
24-07-2020 849.191 -1,74% 142,98 141,10 143,26 142,02
23-07-2020 1.161.863 0,14% 145,00 144,32 148,86 144,54
22-07-2020 773.527 -0,46% 145,32 142,50 145,70 144,34
21-07-2020 1.146.193 0,17% 147,64 144,68 148,78 145,00
20-07-2020 786.180 0,22% 144,88 141,56 144,98 144,76
17-07-2020 1.432.507 2,19% 144,00 143,80 146,88 144,44
16-07-2020 916.245 0,13% 140,30 140,02 142,34 141,34
15-07-2020 1.385.474 2,75% 139,00 139,00 143,72 141,16
14-07-2020 1.089.940 -1,38% 137,50 135,44 139,60 137,38
13-07-2020 984.355 -0,49% 142,02 138,66 143,16 139,30
10-07-2020 1.215.035 3,23% 134,06 133,82 140,48 139,98
09-07-2020 783.177 0,13% 135,64 134,86 138,14 135,60
08-07-2020 727.919 -1,88% 137,20 134,92 138,54 135,42
07-07-2020 539.551 -0,59% 138,06 136,44 139,40 138,02
06-07-2020 912.269 2,41% 139,44 137,24 141,58 138,84
03-07-2020 654.388 -1,18% 139,92 134,86 140,12 135,58
02-07-2020 1.351.156 2,91% 135,40 134,54 139,22 137,20
01-07-2020 872.667 -1,20% 136,00 131,56 135,10 133,32
30-06-2020 1.118.035 0,27% 135,34 132,98 135,80 134,94
29-06-2020 1.206.735 0,95% 132,26 131,80 135,74 134,58
26-06-2020 1.212.361 0,20% 135,00 132,58 136,42 133,32
25-06-2020 1.158.878 2,65% 128,96 127,54 133,92 133,06
24-06-2020 1.227.317 -4,83% 136,20 129,62 137,36 129,62
23-06-2020 1.575.288 2,73% 134,16 130,04 136,86 136,20
22-06-2020 1.032.048 -0,31% 128,82 127,76 131,82 130,28
19-06-2020 2.353.687 -1,43% 134,16 130,04 134,38 130,68
18-06-2020 1.551.792 -1,16% 133,40 131,20 135,84 132,58
17-06-2020 1.696.260 -1,79% 136,62 132,32 138,22 134,14
16-06-2020 2.317.667 0,16% 141,48 133,98 141,74 136,58
15-06-2020 1.522.464 1,79% 130,14 129,90 137,58 136,36
12-06-2020 1.905.266 1,16% 131,88 130,86 138,00 133,96
11-06-2020 2.492.394 -7,52% 139,66 132,24 139,68 132,42
10-06-2020 150.589 -1,65% 146,76 141,96 148,18 143,36
09-06-2020 2.267.115 -1,98% 148,60 141,42 150,12 145,56
08-06-2020 1.951.722 -0,32% 148,00 147,66 155,54 148,50
05-06-2020 311.793 5,79% 144,12 144,10 150,70 149,78
04-06-2020 2.515.197 -1,03% 139,50 137,54 144,44 141,64
03-06-2020 1.901.615 2,16% 141,88 141,36 144,32 143,12
02-06-2020 2.550.624 5,74% 135,90 134,76 141,98 140,10
01-06-2020 2.092.400 0,00% 134,46 131,38 134,62 132,50
29-05-2020 2.092.400 -3,44% 134,46 131,38 134,62 132,50
28-05-2020 2.347.733 -2,07% 142,60 133,94 142,78 137,22
27-05-2020 2.983.830 2,40% 137,24 136,98 146,70 140,12
26-05-2020 145.398 2,55% 135,12 134,00 137,80 137,29
25-05-2020 1.071.253 0,89% 134,50 131,16 134,50 133,96
22-05-2020 1.533.998 0,23% 129,70 128,30 135,18 132,78
21-05-2020 1.096.617 -0,76% 131,74 130,42 134,72 132,48
20-05-2020 1.498.262 0,94% 131,26 128,36 134,26 133,50
19-05-2020 1.677.762 0,75% 132,40 128,16 133,60 132,26
18-05-2020 2.465.763 8,28% 124,50 124,24 132,20 131,28
15-05-2020 1.481.815 4,14% 118,24 118,20 123,18 121,24
14-05-2020 1.896.912 -2,79% 118,00 111,10 118,58 116,42
13-05-2020 1.455.973 -5,83% 125,00 119,44 125,20 119,76
12-05-2020 809.502 -0,09% 126,50 125,78 128,26 127,18
11-05-2020 931.126 -1,26% 130,24 125,84 131,48 127,30
08-05-2020 839.718 1,40% 129,08 127,74 129,98 128,92
07-05-2020 925.883 0,22% 127,20 126,64 128,84 127,14
06-05-2020 1.052.322 -0,27% 127,00 125,74 128,30 126,86
05-05-2020 1.240.330 5,09% 124,12 123,30 127,36 127,20
04-05-2020 178.145 -4,90% 127,70 120,34 127,70 121,42
01-05-2020 1.866.418 0,00% 134,72 126,56 136,60 128,22
30-04-2020 1.866.418 -3,83% 134,72 126,56 136,60 128,22
29-04-2020 2.030.413 5,79% 127,60 126,30 136,80 133,32
28-04-2020 223.896 3,28% 123,04 122,74 128,90 126,56
27-04-2020 926.361 4,74% 122,10 119,66 122,92 122,92
24-04-2020 77.641 -2,94% 118,50 116,80 120,38 117,50
23-04-2020 1.032.621 1,65% 120,00 118,06 122,44 120,74
22-04-2020 1.053.513 1,96% 118,00 115,72 119,76 118,78
21-04-2020 1.745.515 -6,61% 121,50 116,24 122,30 116,50
20-04-2020 120.525 0,15% 126,44 122,84 127,92 124,66
17-04-2020 2.322.531 6,37% 121,50 120,40 124,84 124,60
16-04-2020 1.596.486 0,81% 118,78 115,90 120,46 117,14
15-04-2020 1.630.309 -5,64% 123,64 115,48 124,42 116,20
14-04-2020 1.447.387 0,49% 127,38 123,14 127,90 123,14
13-04-2020 2.150.761 0,00% 120,00 119,98 126,30 122,54
09-04-2020 2.150.761 3,72% 120,00 119,98 126,30 122,54
08-04-2020 1.386.924 1,51% 115,00 112,88 119,56 118,14
07-04-2020 2.370.969 3,03% 119,00 114,08 121,70 116,38
06-04-2020 2.662.255 14,21% 104,26 103,26 113,92 112,96
03-04-2020 1.452.204 0,08% 98,80 97,60 101,90 98,91
02-04-2020 1.471.817 -0,17% 100,52 97,02 102,72 98,83
01-04-2020 1.924.010 -7,34% 103,10 99,00 103,66 99,00
31-03-2020 1.645.173 1,73% 107,08 102,64 108,18 106,84
30-03-2020 119.156 -0,08% 107,22 101,58 108,98 105,16
27-03-2020 1.895.034 -7,28% 111,44 104,64 112,76 105,42
26-03-2020 1.821.000 -1,03% 111,50 109,06 114,90 113,70
25-03-2020 2.539.388 4,61% 115,50 107,74 120,00 114,88
24-03-2020 2.757.178 19,05% 98,17 96,00 110,36 109,82
23-03-2020 2.139.740 -2,00% 90,01 89,05 96,27 92,25
20-03-2020 2.942.438 7,16% 93,70 91,18 97,48 94,13

login

Pesquisa de títulos

Fale Connosco