Volkswagen AG Pref (VOW3)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
919.940 |
-0,52%
|
68,80
|
68,14
|
69,02
|
68,58
|
| 21/10/2026 |
1.600.300 |
-1,51%
|
69,80
|
68,30
|
69,94
|
68,94
|
| 20/10/2026 |
1.739.940 |
1,69%
|
68,88
|
68,60
|
70,60
|
70,00
|
| 19/10/2026 |
1.653.900 |
0,91%
|
68,84
|
68,10
|
69,24
|
68,84
|
| 16/10/2026 |
1.651.700 |
1,85%
|
67,02
|
66,88
|
69,50
|
68,22
|
| 15/10/2026 |
1.775.050 |
0,18%
|
66,70
|
65,92
|
67,84
|
66,98
|
| 14/10/2026 |
1.723.070 |
-1,73%
|
68,42
|
66,86
|
68,82
|
66,86
|
| 13/10/2026 |
1.769.800 |
-0,18%
|
68,20
|
67,60
|
69,36
|
68,04
|
| 12/10/2026 |
1.754.000 |
0,21%
|
69,34
|
68,06
|
69,76
|
68,16
|
| 09/10/2026 |
1.854.800 |
1,83%
|
67,08
|
66,64
|
69,44
|
68,02
|
| 08/10/2026 |
1.880.300 |
-4,11%
|
69,58
|
66,50
|
69,68
|
66,80
|
| 07/10/2026 |
1.829.840 |
1,57%
|
68,46
|
68,28
|
71,98
|
69,66
|
| 06/10/2026 |
1.734.000 |
-0,09%
|
68,66
|
67,88
|
69,20
|
68,58
|
| 05/10/2026 |
1.836.640 |
1,75%
|
67,84
|
67,02
|
68,86
|
68,64
|
| 02/10/2026 |
1.741.400 |
-1,14%
|
68,38
|
67,20
|
68,92
|
67,46
|
| 01/10/2026 |
1.723.020 |
-2,96%
|
70,42
|
67,82
|
70,44
|
68,24
|
| 30/09/2026 |
1.739.000 |
-1,10%
|
71,40
|
70,32
|
72,44
|
70,32
|
| 29/09/2026 |
1.797.300 |
-0,39%
|
71,16
|
70,64
|
72,00
|
71,10
|
| 28/09/2026 |
1.814.100 |
-0,67%
|
71,76
|
70,94
|
72,60
|
71,38
|
| 25/09/2026 |
1.688.100 |
1,01%
|
71,32
|
70,22
|
71,98
|
71,86
|
| 24/09/2026 |
1.875.400 |
-2,36%
|
72,72
|
70,30
|
72,72
|
71,14
|
| 23/09/2026 |
1.741.100 |
-3,37%
|
75,50
|
72,54
|
75,88
|
72,86
|
| 22/09/2026 |
1.748.900 |
0,40%
|
75,08
|
73,92
|
76,18
|
75,40
|
| 21/09/2026 |
1.705.800 |
-1,44%
|
76,34
|
74,76
|
76,46
|
75,10
|
| 18/09/2026 |
1.574.100 |
-5,62%
|
80,84
|
75,28
|
80,84
|
76,20
|
| 17/09/2026 |
1.460.300 |
2,75%
|
79,36
|
79,36
|
81,96
|
80,74
|
| 16/09/2026 |
1.515.100 |
-2,75%
|
80,94
|
78,06
|
81,02
|
78,58
|
| 15/09/2026 |
1.474.700 |
-0,76%
|
81,28
|
80,22
|
81,78
|
80,80
|
| 14/09/2026 |
1.564.900 |
0,67%
|
80,78
|
80,52
|
82,40
|
81,42
|
| 11/09/2026 |
1.344.500 |
-0,37%
|
81,30
|
80,14
|
82,26
|
80,88
|
| 10/09/2026 |
1.469.500 |
-0,39%
|
81,76
|
81,02
|
82,38
|
81,18
|
| 09/09/2026 |
1.290.400 |
-1,21%
|
82,56
|
80,92
|
83,14
|
81,50
|
| 08/09/2026 |
1.241.900 |
2,21%
|
80,62
|
80,08
|
83,60
|
82,50
|
| 07/09/2026 |
1.430.800 |
-0,74%
|
81,90
|
79,76
|
81,90
|
80,72
|
| 04/09/2026 |
1.492.300 |
2,96%
|
81,00
|
79,98
|
82,92
|
81,32
|
| 03/09/2026 |
1.426.100 |
7,08%
|
73,40
|
72,74
|
79,62
|
78,98
|
| 02/09/2026 |
1.531.700 |
-3,23%
|
76,08
|
73,54
|
76,32
|
73,76
|
| 01/09/2026 |
1.474.800 |
-1,24%
|
77,40
|
75,72
|
78,28
|
76,22
|
| 31/08/2026 |
1.393.200 |
0,34%
|
77,06
|
76,96
|
78,04
|
77,18
|
| 28/08/2026 |
1.454.300 |
3,17%
|
74,74
|
74,74
|
77,58
|
76,92
|
| 27/08/2026 |
1.528.900 |
3,47%
|
72,20
|
71,64
|
75,32
|
74,56
|
| 26/08/2026 |
1.614.200 |
-1,37%
|
73,16
|
72,00
|
73,24
|
72,06
|
| 25/08/2026 |
1.577.600 |
-0,38%
|
73,70
|
72,98
|
74,54
|
73,06
|
| 24/08/2026 |
1.502.000 |
-1,90%
|
74,68
|
72,78
|
74,84
|
73,34
|
| 21/08/2026 |
1.476.400 |
0,35%
|
74,34
|
74,34
|
75,96
|
74,76
|
| 20/08/2026 |
1.526.700 |
-0,19%
|
74,60
|
74,22
|
75,78
|
74,50
|
| 19/08/2026 |
1.496.600 |
1,94%
|
73,04
|
73,00
|
74,90
|
74,64
|
| 18/08/2026 |
1.448.700 |
0,27%
|
72,82
|
72,56
|
74,32
|
73,22
|
| 17/08/2026 |
1.491.700 |
-0,84%
|
73,74
|
72,92
|
74,14
|
73,02
|
| 14/08/2026 |
1.613.900 |
0,82%
|
73,04
|
72,80
|
73,96
|
73,64
|
| 13/08/2026 |
1.448.700 |
-1,08%
|
73,92
|
72,22
|
73,94
|
73,04
|
| 12/08/2026 |
1.529.700 |
-1,99%
|
75,24
|
73,80
|
75,36
|
73,84
|
| 11/08/2026 |
1.547.000 |
0,27%
|
75,26
|
74,52
|
75,66
|
75,34
|
| 10/08/2026 |
1.321.400 |
-1,49%
|
76,26
|
74,70
|
76,26
|
75,14
|
| 07/08/2026 |
1.440.000 |
1,25%
|
75,44
|
74,74
|
76,70
|
76,28
|
| 06/08/2026 |
1.283.500 |
-1,05%
|
76,10
|
75,26
|
76,56
|
75,34
|
| 05/08/2026 |
1.350.600 |
-0,76%
|
76,84
|
75,82
|
77,12
|
76,14
|
| 04/08/2026 |
1.469.300 |
0,26%
|
76,66
|
75,52
|
76,82
|
76,72
|
| 03/08/2026 |
1.508.100 |
2,03%
|
75,56
|
75,22
|
77,06
|
76,52
|
| 31/07/2026 |
1.393.300 |
-1,29%
|
76,20
|
74,22
|
76,20
|
75,00
|
| 30/07/2026 |
1.439.700 |
1,23%
|
74,98
|
74,74
|
76,20
|
75,98
|
| 29/07/2026 |
1.524.100 |
2,23%
|
73,52
|
73,50
|
76,24
|
75,06
|
| 28/07/2026 |
1.519.400 |
3,35%
|
71,18
|
71,18
|
73,84
|
73,42
|
| 27/07/2026 |
1.462.500 |
0,08%
|
71,80
|
70,64
|
73,60
|
71,04
|
| 24/07/2026 |
1.524.900 |
-1,50%
|
70,62
|
70,48
|
72,34
|
70,98
|
| 23/07/2026 |
1.513.100 |
-0,99%
|
72,82
|
72,04
|
73,52
|
72,06
|
| 22/07/2026 |
1.503.200 |
0,52%
|
72,42
|
71,68
|
73,62
|
72,78
|
| 21/07/2026 |
1.411.100 |
0,19%
|
72,64
|
72,14
|
73,28
|
72,40
|
| 20/07/2026 |
1.522.800 |
-1,12%
|
73,06
|
72,12
|
73,80
|
72,26
|
| 17/07/2026 |
1.596.700 |
-0,41%
|
72,78
|
72,40
|
73,80
|
73,08
|
| 16/07/2026 |
1.546.200 |
-0,60%
|
74,08
|
73,22
|
74,60
|
73,38
|
| 15/07/2026 |
1.398.600 |
2,84%
|
71,64
|
70,96
|
74,34
|
73,82
|
| 14/07/2026 |
1.273.600 |
0,90%
|
71,42
|
70,76
|
71,94
|
71,78
|
| 13/07/2026 |
1.451.400 |
0,25%
|
70,56
|
70,44
|
71,84
|
71,14
|
| 10/07/2026 |
1.494.500 |
-1,11%
|
71,64
|
70,36
|
72,46
|
70,96
|
| 09/07/2026 |
1.478.900 |
-1,37%
|
72,92
|
71,08
|
73,10
|
71,76
|
| 08/07/2026 |
1.315.900 |
-3,99%
|
75,56
|
72,42
|
75,58
|
72,76
|
| 07/07/2026 |
1.332.500 |
0,48%
|
75,44
|
75,36
|
76,90
|
75,78
|
| 06/07/2026 |
1.548.600 |
1,26%
|
74,76
|
74,70
|
75,60
|
75,42
|
| 03/07/2026 |
1.452.600 |
1,86%
|
73,84
|
73,70
|
74,78
|
74,48
|
| 02/07/2026 |
1.572.000 |
3,89%
|
70,40
|
69,72
|
73,30
|
73,12
|
| 01/07/2026 |
1.637.500 |
0,37%
|
70,02
|
69,22
|
70,58
|
70,38
|
| 30/06/2026 |
1.606.400 |
-2,07%
|
71,66
|
70,00
|
71,76
|
70,12
|
| 29/06/2026 |
1.578.230 |
-3,63%
|
74,46
|
71,24
|
74,72
|
71,60
|
| 26/06/2026 |
1.527.900 |
-3,61%
|
76,86
|
74,16
|
78,22
|
74,30
|
| 25/06/2026 |
1.430.600 |
1,31%
|
76,20
|
76,18
|
78,44
|
77,08
|
| 24/06/2026 |
1.495.300 |
-2,26%
|
77,80
|
75,86
|
77,90
|
76,08
|
| 23/06/2026 |
1.474.800 |
-2,70%
|
79,54
|
77,82
|
79,68
|
77,84
|
| 22/06/2026 |
1.505.160 |
-0,65%
|
80,50
|
77,88
|
80,78
|
80,00
|
| 19/06/2026 |
1.325.300 |
-4,69%
|
79,92
|
79,76
|
81,28
|
80,52
|
| 18/06/2026 |
700.350 |
-2,43%
|
86,68
|
83,64
|
87,18
|
84,48
|
| 17/06/2026 |
45.880 |
-1,46%
|
87,82
|
86,04
|
88,14
|
86,58
|
| 16/06/2026 |
46.090 |
-2,85%
|
90,64
|
87,86
|
90,78
|
87,86
|
| 15/06/2026 |
49.270 |
2,26%
|
90,40
|
89,90
|
91,52
|
90,44
|
| 12/06/2026 |
48.730 |
2,48%
|
86,76
|
86,56
|
88,88
|
88,44
|
| 11/06/2026 |
55.620 |
-0,21%
|
86,54
|
84,46
|
86,74
|
86,30
|
| 10/06/2026 |
54.570 |
-1,70%
|
87,66
|
86,26
|
87,86
|
86,48
|
| 09/06/2026 |
51.920 |
-0,27%
|
88,14
|
86,78
|
88,60
|
87,98
|
| 08/06/2026 |
52.500 |
0,34%
|
87,02
|
86,78
|
88,42
|
88,22
|
| 05/06/2026 |
49.280 |
-1,10%
|
88,42
|
87,56
|
88,98
|
87,92
|
