VOLKSWAGEN AG PREF (VOW3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/05/2022	289.799	0,49%	146,56	145,88	147,78	146,56
17/05/2022	760.147	0,82%	146,18	145,04	147,80	145,92
16/05/2022	702.490	0,38%	143,60	142,76	145,52	144,74
13/05/2022	1.350.831	-1,53%	142,56	140,44	144,22	144,20
12/05/2022	1.571.245	-0,18%	144,10	143,62	148,00	146,44
11/05/2022	507.639	2,64%	144,54	144,16	148,88	147,06
10/05/2022	340.487	0,34%	145,62	142,66	146,12	142,80
09/05/2022	1.155.025	-2,15%	145,88	142,16	147,68	142,72
06/05/2022	1.269.840	-0,90%	147,00	142,94	147,76	145,86
05/05/2022	389.418	-0,70%	152,48	146,56	153,50	147,18
04/05/2022	350.891	-1,31%	151,73	147,22	153,68	148,21
03/05/2022	1.140.555	2,02%	148,64	147,74	151,12	150,20
02/05/2022	246.416	-1,36%	149,15	138,44	149,15	146,58
29/04/2022	192.701	1,05%	148,46	148,00	150,30	148,94
28/04/2022	889.503	1,27%	147,80	146,02	149,62	147,34
27/04/2022	1.083.510	0,00%	145,90	141,76	147,30	145,50
26/04/2022	1.212.742	-2,36%	151,22	145,08	151,46	145,50
25/04/2022	335.493	-2,72%	149,50	148,36	151,16	148,56
22/04/2022	973.101	-2,68%	154,72	152,54	156,34	152,54
21/04/2022	861.010	1,06%	155,38	154,38	158,90	156,74
20/04/2022	270.307	1,11%	153,90	152,92	156,82	155,10
19/04/2022	1.133.467	2,70%	148,50	147,90	154,26	153,00
18/04/2022	1.611.383	0,00%	151,68	147,30	154,14	148,98
14/04/2022	1.611.383	-1,47%	151,68	147,30	154,14	148,98
13/04/2022	697.927	0,07%	150,00	149,16	151,80	151,20
12/04/2022	995.714	-0,38%	148,80	148,00	152,02	151,10
11/04/2022	832.769	-0,89%	151,48	148,38	152,84	151,68
08/04/2022	931.143	2,16%	152,78	151,44	154,82	153,04
07/04/2022	302.712	-1,38%	153,22	149,70	153,70	149,80
06/04/2022	1.425.985	-2,92%	156,08	150,78	156,50	152,16
05/04/2022	372.707	-2,18%	160,15	155,82	161,48	156,08
04/04/2022	1.073.896	0,75%	158,92	155,72	160,66	158,76
01/04/2022	982.550	0,37%	157,64	156,88	160,82	157,58
31/03/2022	1.041.006	-1,30%	160,88	156,26	161,20	157,00
30/03/2022	1.192.294	-0,26%	159,46	156,48	159,98	159,06
29/03/2022	516.572	5,13%	154,24	153,47	162,34	160,22
28/03/2022	1.028.867	0,37%	151,58	151,50	155,12	151,74
25/03/2022	1.050.901	-0,53%	152,62	150,08	152,68	151,18
24/03/2022	973.338	-0,45%	152,52	150,68	153,22	151,98
23/03/2022	287.890	-1,59%	158,90	151,96	158,90	152,66
22/03/2022	1.234.831	0,81%	154,52	152,86	156,58	155,00
21/03/2022	311.822	0,56%	153,24	151,58	155,14	153,76
18/03/2022	2.557.484	-0,99%	155,38	149,86	156,46	153,92
17/03/2022	1.414.860	-0,12%	158,90	152,40	158,90	155,46
16/03/2022	2.479.755	3,07%	157,66	153,66	158,22	155,64
15/03/2022	1.605.287	0,67%	148,20	145,42	152,66	151,00
14/03/2022	2.175.942	4,38%	154,00	149,40	156,20	150,00
11/03/2022	1.610.685	-0,06%	144,00	142,60	149,64	143,70
10/03/2022	1.812.150	-4,35%	151,50	141,10	151,98	143,78
09/03/2022	3.037.590	10,66%	142,60	139,22	152,06	150,32
08/03/2022	2.508.587	-0,66%	132,82	131,30	142,00	135,84
07/03/2022	3.024.752	-5,37%	139,00	133,14	142,98	136,74
04/03/2022	853.810	-6,59%	150,64	143,18	152,20	144,42
03/03/2022	2.126.189	-2,90%	159,04	154,56	161,22	155,36
02/03/2022	2.665.692	-2,72%	162,00	156,56	166,20	160,00
01/03/2022	739.229	-8,13%	176,82	164,00	178,62	164,14
28/02/2022	669.855	-3,43%	179,54	174,28	181,56	178,66
25/02/2022	608.404	5,08%	181,86	177,60	186,08	185,32
24/02/2022	2.888.000	-5,87%	176,00	174,34	182,72	176,10
23/02/2022	1.641.699	-0,86%	189,16	186,96	193,36	187,08
22/02/2022	4.284.172	7,84%	168,50	168,10	192,80	188,70
21/02/2022	1.039.852	-2,84%	181,50	173,18	182,90	174,98
18/02/2022	1.001.258	-2,12%	184,12	178,80	185,76	180,10
17/02/2022	733.963	-1,09%	186,38	183,28	187,62	184,00
16/02/2022	174.000	-0,91%	187,76	184,90	189,90	186,02
15/02/2022	1.083.117	3,01%	182,10	181,02	188,98	188,20
14/02/2022	1.366.933	-3,15%	181,90	179,76	183,74	182,70
11/02/2022	1.090.653	0,73%	184,20	183,18	189,52	188,64
10/02/2022	809.440	0,01%	188,14	185,08	189,02	187,28
09/02/2022	1.882.706	6,12%	179,00	178,24	189,22	187,26
08/02/2022	975.318	0,30%	175,96	174,58	178,80	176,46
07/02/2022	750.166	-0,11%	177,04	175,94	178,34	175,94
04/02/2022	1.555.866	-3,08%	182,26	174,04	182,62	176,14
03/02/2022	710.672	-1,44%	183,22	181,64	184,54	181,74
02/02/2022	344.487	-0,57%	186,10	183,52	187,78	184,40
01/02/2022	907.585	1,09%	184,02	183,60	186,44	185,32
31/01/2022	195.854	-0,29%	185,81	181,40	186,14	183,32
28/01/2022	209.639	-1,38%	186,70	181,16	186,70	183,60
27/01/2022	1.151.764	1,77%	179,90	179,54	187,90	186,26
26/01/2022	985.770	2,67%	179,50	179,38	185,04	183,02
25/01/2022	1.140.861	0,99%	178,70	175,34	180,48	178,26
24/01/2022	1.659.950	-5,92%	185,50	175,52	187,24	176,52
21/01/2022	1.219.489	-1,63%	188,00	184,44	188,14	187,62
20/01/2022	265.698	-0,26%	191,48	188,84	192,04	190,86
19/01/2022	1.035.857	0,62%	189,04	188,06	195,14	191,70
18/01/2022	789.729	-1,07%	191,10	188,38	192,86	190,52
17/01/2022	151.304	-0,28%	194,74	190,64	194,90	192,18
14/01/2022	451.892	1,44%	190,38	190,10	194,82	192,72
13/01/2022	1.094.322	0,92%	187,80	186,20	191,16	190,06
12/01/2022	269.817	-0,07%	189,80	187,62	191,18	188,09
11/01/2022	655.358	0,33%	189,00	186,12	189,20	188,38
10/01/2022	900.264	0,01%	189,00	186,18	191,06	187,76
07/01/2022	775.354	-0,72%	189,72	186,30	189,88	187,74
06/01/2022	888.814	-1,00%	187,30	186,98	192,24	189,10
05/01/2022	997.809	2,15%	187,28	187,16	191,12	191,00
04/01/2022	294.662	3,09%	181,74	181,62	188,48	186,98
03/01/2022	945.730	1,87%	178,00	177,40	182,90	180,80
31/12/2021	333.679	0,00%	177,00	176,50	177,48	177,48
30/12/2021	333.679	0,16%	177,00	176,50	177,48	177,48
29/12/2021	96.990	-1,31%	178,72	176,74	178,96	177,00