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