VOLKSWAGEN AG PREF (VOW3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2021	427.760	0,52%	178,78	178,50	180,76	179,34
27/12/2021	415.030	0,86%	176,90	176,24	178,58	178,42
24/12/2021	528.329	0,87%	176,66	176,18	178,14	176,90
23/12/2021	528.329	0,87%	176,66	176,18	178,14	176,90
22/12/2021	481.084	0,75%	174,28	172,60	175,38	175,38
21/12/2021	609.862	0,99%	174,24	172,38	175,20	174,08
20/12/2021	1.076.436	-2,07%	170,60	168,02	173,92	172,38
17/12/2021	385.016	-3,80%	181,24	174,42	181,30	175,80
16/12/2021	1.068.099	1,83%	182,40	181,50	184,80	182,62
15/12/2021	905.083	-1,26%	182,50	179,34	183,86	179,34
14/12/2021	1.013.320	-0,37%	182,82	181,62	184,46	181,62
13/12/2021	238.512	1,03%	181,08	180,80	185,24	182,74
10/12/2021	270.257	-1,04%	181,62	180,24	184,88	180,88
09/12/2021	1.460.440	-1,03%	184,90	181,96	187,80	182,44
08/12/2021	465.924	-0,14%	184,08	182,05	185,16	184,34
07/12/2021	3.557.627	8,63%	173,72	171,48	185,00	185,00
06/12/2021	1.435.998	3,01%	167,46	164,74	171,54	170,30
03/12/2021	250.883	-1,09%	171,16	164,23	171,16	164,77
02/12/2021	1.243.580	-0,70%	165,68	163,96	167,54	166,56
01/12/2021	585.032	3,45%	164,84	163,58	170,18	167,74
30/11/2021	495.751	-1,52%	162,52	159,72	163,89	162,14
29/11/2021	277.412	0,93%	165,87	163,12	167,68	164,64
26/11/2021	2.657.035	-4,89%	167,22	162,92	167,78	163,94
25/11/2021	845.089	-0,01%	171,94	171,12	173,30	172,36
24/11/2021	2.046.900	-2,78%	175,28	171,00	176,36	172,38
23/11/2021	1.210.550	-1,09%	177,22	175,48	179,14	177,30
22/11/2021	1.222.079	-0,76%	181,48	176,52	181,96	179,26
19/11/2021	2.004.212	-2,53%	185,14	178,76	185,68	180,64
18/11/2021	1.174.134	-0,90%	187,00	183,32	188,40	185,32
17/11/2021	294.857	-0,82%	186,62	185,22	188,24	186,94
16/11/2021	811.395	0,07%	188,98	187,34	190,76	188,52
15/11/2021	853.903	0,20%	187,78	185,66	190,20	188,38
12/11/2021	212.754	1,36%	185,17	184,50	189,66	187,90
11/11/2021	260.480	0,23%	185,26	183,74	186,00	185,72
10/11/2021	915.458	-0,07%	185,90	184,22	186,56	185,60
09/11/2021	238.874	-1,17%	187,39	185,06	189,72	185,72
08/11/2021	976.718	-2,78%	189,70	187,40	190,72	187,52
05/11/2021	1.204.318	2,71%	187,08	187,08	195,54	192,88
04/11/2021	1.202.769	1,17%	187,54	185,60	189,72	187,80
03/11/2021	937.544	-4,32%	192,82	184,32	192,96	185,62
02/11/2021	891.651	-0,63%	194,88	192,62	195,60	193,44
01/11/2021	195.570	0,65%	194,78	193,01	196,02	194,66
29/10/2021	329.548	-0,90%	194,02	191,86	195,92	193,82
28/10/2021	437.964	-4,59%	199,60	194,20	200,30	194,78
27/10/2021	793.633	-1,07%	205,50	200,10	206,85	203,90
26/10/2021	222.169	0,51%	205,95	203,40	208,375	206,45
25/10/2021	1.773.805	4,67%	196,30	195,34	205,95	205,25
22/10/2021	1.087.852	2,24%	192,30	191,60	197,24	196,10
21/10/2021	1.981.651	2,67%	184,70	182,98	194,44	191,80
20/10/2021	2.066.097	-1,67%	189,40	182,32	191,78	186,82
19/10/2021	897.438	-1,22%	193,50	190,00	194,66	190,00
18/10/2021	957.300	-3,18%	199,00	190,94	199,18	192,34
15/10/2021	980.498	1,33%	195,80	195,42	199,96	198,66
14/10/2021	739.485	1,35%	195,32	194,98	197,56	196,06
13/10/2021	377.641	2,90%	188,48	188,14	196,56	193,46
12/10/2021	255.043	-1,27%	188,50	185,70	188,88	188,28
11/10/2021	183.615	0,47%	189,60	188,27	191,25	190,70
08/10/2021	414.674	-0,72%	190,35	188,64	191,18	189,80
07/10/2021	1.019.493	2,10%	188,98	188,34	193,30	190,52
06/10/2021	1.012.196	-2,75%	190,06	185,42	190,32	186,60
05/10/2021	543.451	0,55%	190,60	189,04	191,90	191,88
04/10/2021	684.983	-1,47%	192,62	189,88	192,82	190,84
01/10/2021	910.130	0,02%	190,50	188,54	195,14	193,68
30/09/2021	906.018	-1,22%	197,80	192,48	197,80	193,64
29/09/2021	1.075.025	3,18%	191,74	190,50	196,98	196,04
28/09/2021	1.022.076	-0,70%	191,34	189,16	194,00	190,00
27/09/2021	879.267	1,04%	191,88	189,32	192,70	191,34
24/09/2021	543.146	0,04%	188,98	186,58	191,14	189,38