VOLKSWAGEN AG PREF (VOW3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/12/2019	662.523	0,95%	175,58	174,40	177,12	176,60
06/12/2019	662.523	0,95%	175,58	174,40	177,12	176,60
05/12/2019	530.821	-0,13%	175,24	174,32	176,66	174,94
04/12/2019	700.597	0,49%	175,00	174,08	176,92	175,16
03/12/2019	1.260.756	-0,28%	175,12	172,16	176,86	174,30
02/12/2019	1.040.439	-0,40%	175,68	174,36	178,42	174,78
29/11/2019	486.374	-0,69%	175,56	175,20	177,18	175,48
28/11/2019	447.410	-0,66%	177,40	176,08	177,44	176,70
27/11/2019	658.364	1,14%	176,30	175,40	179,00	177,88
26/11/2019	707.408	-0,63%	177,24	175,64	177,78	175,88
25/11/2019	45.117	0,07%	178,40	177,00	179,52	177,36
22/11/2019	858.076	0,42%	176,22	176,02	178,30	177,08
21/11/2019	832.869	0,48%	174,64	173,32	177,28	176,34
20/11/2019	704.314	-1,03%	176,74	174,94	176,74	175,50
19/11/2019	1.107.406	0,78%	176,08	176,08	179,80	177,32
18/11/2019	2.011.635	-4,10%	183,00	174,14	183,20	175,94
15/11/2019	1.211.119	1,97%	180,62	180,32	183,46	183,46
14/11/2019	863.943	-0,60%	180,08	179,02	181,18	179,92
13/11/2019	762.000	-1,06%	181,10	179,14	181,62	181,00
12/11/2019	709.387	0,79%	182,08	181,24	183,10	182,94
11/11/2019	961.942	-0,10%	180,00	179,00	181,88	181,50
08/11/2019	925.995	-1,39%	183,78	180,76	183,78	181,68
07/11/2019	1.397.762	2,55%	180,00	180,00	184,32	184,24
06/11/2019	1.080.655	0,82%	177,76	177,46	179,90	179,66
05/11/2019	1.135.005	0,27%	177,72	176,64	178,36	178,20
04/11/2019	1.743.303	2,91%	175,20	174,90	177,98	177,72
01/11/2019	851.623	1,17%	172,10	171,26	173,14	172,70
31/10/2019	1.439.069	-2,22%	173,06	169,64	173,72	170,70
30/10/2019	330.347	0,57%	177,50	172,34	178,44	174,20
29/10/2019	1.096.469	-1,60%	176,00	172,82	176,16	173,30
28/10/2019	1.148.433	2,18%	173,00	172,76	176,72	176,12
25/10/2019	1.136.154	-1,51%	175,08	172,26	176,30	172,36
24/10/2019	1.297.823	1,97%	172,08	172,06	175,16	175,00
23/10/2019	835.720	0,35%	168,80	168,24	171,94	171,62
22/10/2019	763.069	0,08%	171,10	170,18	171,98	171,02
21/10/2019	994.619	0,91%	169,50	169,50	172,16	170,88
18/10/2019	1.437.938	-0,49%	165,20	164,10	169,92	169,34
17/10/2019	1.660.704	0,24%	169,38	168,92	173,30	170,18
16/10/2019	2.025.267	3,12%	164,12	164,00	169,98	169,78
15/10/2019	1.265.708	1,73%	162,90	161,96	165,50	164,64
14/10/2019	1.106.573	0,21%	160,00	159,16	162,20	161,84
11/10/2019	1.820.836	4,91%	154,66	154,14	162,12	161,50
10/10/2019	1.092.565	2,63%	152,00	150,84	154,80	153,94
09/10/2019	591.144	0,60%	148,52	148,20	151,26	150,00
08/10/2019	842.596	0,38%	149,76	146,64	150,12	149,10
07/10/2019	470.517	0,49%	147,84	146,20	148,66	148,54
04/10/2019	1.124.048	-0,89%	148,94	146,54	149,30	147,82
03/10/2019	1.176.460	0,00%	153,50	148,92	153,74	149,14
02/10/2019	1.176.460	-3,03%	153,50	148,92	153,74	149,14
01/10/2019	827.133	-1,45%	156,40	153,18	157,66	153,80
30/09/2019	780.092	0,75%	154,36	153,56	156,36	156,06
27/09/2019	472.449	0,82%	154,36	154,24	155,54	154,90
26/09/2019	506.609	-0,16%	153,92	153,24	155,42	153,64
25/09/2019	919.492	0,44%	151,52	151,06	153,88	153,88
24/09/2019	1.452.210	-2,16%	156,80	151,92	157,36	153,20
23/09/2019	1.095.294	-2,02%	158,90	155,74	159,22	156,58
20/09/2019	2.572.940	0,55%	159,00	158,36	161,08	159,80
19/09/2019	1.159.280	1,91%	156,12	155,40	158,92	158,92
18/09/2019	680.122	0,06%	155,20	154,90	156,46	155,94
17/09/2019	778.956	-1,09%	156,90	154,32	157,20	155,84
16/09/2019	557.423	-0,32%	156,50	156,02	158,18	157,56
13/09/2019	1.002.428	0,83%	156,96	156,60	159,00	158,06
12/09/2019	1.543.292	0,68%	154,64	154,18	158,08	156,76
11/09/2019	1.204.864	0,70%	156,00	154,70	157,90	155,70
10/09/2019	1.048.664	0,35%	154,00	153,92	156,30	154,62
09/09/2019	1.096.532	2,45%	151,38	150,64	154,54	154,08
06/09/2019	1.133.953	-0,29%	150,80	148,78	152,42	150,40
05/09/2019	1.084.316	1,95%	149,50	149,16	152,10	150,84
04/09/2019	829.713	1,15%	148,38	147,48	149,26	147,96
03/09/2019	660.855	-0,26%	146,76	145,50	147,08	146,28
02/09/2019	432.643	0,38%	145,66	145,22	146,94	146,66
30/08/2019	940.001	0,56%	145,54	145,50	148,30	146,10
29/08/2019	821.156	1,21%	143,46	142,78	146,20	145,28
28/08/2019	396.548	0,03%	143,50	142,12	143,96	143,54
27/08/2019	873.148	0,93%	142,32	141,56	145,00	143,50
26/08/2019	646.712	0,72%	140,92	140,12	142,66	142,18
23/08/2019	1.001.692	-1,33%	143,32	140,86	144,12	141,16
22/08/2019	781.883	0,29%	142,50	141,90	144,84	143,06
21/08/2019	666.201	1,06%	141,34	141,30	144,16	142,64
20/08/2019	526.879	-0,83%	141,82	140,70	143,06	141,14
19/08/2019	773.315	1,76%	141,34	140,98	143,16	142,32
16/08/2019	776.293	1,23%	138,96	137,96	140,00	139,86
15/08/2019	1.078.890	-1,23%	140,88	136,94	141,12	138,16
14/08/2019	1.204.520	-2,11%	143,10	138,68	143,10	139,88
13/08/2019	1.427.927	1,38%	140,00	139,36	145,16	142,90
12/08/2019	676.890	-0,27%	141,90	140,04	142,50	140,96
09/08/2019	1.193.042	-2,04%	143,54	140,48	143,72	141,34
08/08/2019	733.755	1,05%	145,00	142,94	145,00	144,28
07/08/2019	834.697	-0,11%	144,08	141,52	145,16	142,78
06/08/2019	896.741	-0,03%	143,20	142,38	145,02	142,94
05/08/2019	1.541.674	-2,23%	144,02	141,14	145,34	142,98
02/08/2019	2.145.312	-2,92%	147,36	143,64	148,00	146,24
01/08/2019	801.676	-0,20%	150,80	149,48	151,80	150,64
31/07/2019	833.751	-0,53%	151,62	150,94	153,28	150,94
30/07/2019	1.194.339	-0,95%	152,72	150,04	153,46	151,74
29/07/2019	974.909	-1,33%	154,92	152,20	155,30	153,20
26/07/2019	1.093.111	0,78%	155,12	153,90	156,36	155,26
25/07/2019	2.168.067	-2,88%	160,88	152,96	162,04	154,06
24/07/2019	1.497.678	0,94%	157,02	156,06	160,28	158,62
23/07/2019	1.920.576	3,79%	151,60	151,60	158,12	157,14