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 > >>
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

login

Pesquisa de títulos

Fale Connosco