Volkswagen AG Pref (VOW3)
Exportar para Excel
< 1 2 3 4 5 > >> |
16/02/2024 |
187.961 |
0,39%
|
119,80
|
119,56
|
120,82
|
119,64
|
15/02/2024 |
237.946 |
1,29%
|
118,34
|
118,16
|
119,72
|
119,18
|
14/02/2024 |
204.613 |
-0,68%
|
117,94
|
117,10
|
118,80
|
117,78
|
13/02/2024 |
226.544 |
-0,90%
|
119,86
|
118,11
|
120,78
|
118,62
|
12/02/2024 |
128.904 |
0,93%
|
118,66
|
118,26
|
120,30
|
119,70
|
09/02/2024 |
153.345 |
-0,03%
|
119,44
|
118,46
|
120,06
|
118,60
|
08/02/2024 |
232.950 |
0,68%
|
118,24
|
117,54
|
119,04
|
118,74
|
07/02/2024 |
225.109 |
-0,36%
|
118,14
|
117,84
|
119,89
|
117,72
|
06/02/2024 |
304.614 |
-0,58%
|
119,62
|
116,56
|
119,78
|
118,14
|
05/02/2024 |
235.318 |
-0,98%
|
120,10
|
118,48
|
120,27
|
118,83
|
02/02/2024 |
355.435 |
1,68%
|
119,20
|
119,14
|
120,98
|
120,00
|
01/02/2024 |
352.573 |
-1,63%
|
119,50
|
117,96
|
120,34
|
118,02
|
31/01/2024 |
500.291 |
2,85%
|
116,40
|
116,36
|
120,67
|
119,98
|
30/01/2024 |
310.615 |
0,87%
|
116,38
|
114,76
|
117,38
|
116,64
|
29/01/2024 |
138.181 |
0,14%
|
115,20
|
114,22
|
115,96
|
115,64
|
26/01/2024 |
260.454 |
1,03%
|
114,87
|
113,64
|
115,72
|
115,48
|
25/01/2024 |
260.253 |
-1,19%
|
115,52
|
113,55
|
115,78
|
114,84
|
24/01/2024 |
612.515 |
1,67%
|
115,47
|
114,88
|
117,62
|
116,00
|
23/01/2024 |
684.345 |
5,61%
|
108,46
|
108,46
|
115,10
|
113,78
|
22/01/2024 |
196.995 |
0,96%
|
107,52
|
107,24
|
108,50
|
107,74
|
19/01/2024 |
272.307 |
-1,37%
|
108,18
|
106,44
|
108,79
|
106,88
|
18/01/2024 |
245.358 |
-0,50%
|
108,66
|
107,86
|
109,36
|
108,12
|
17/01/2024 |
333.566 |
-2,46%
|
109,86
|
107,92
|
110,02
|
108,68
|
16/01/2024 |
174.215 |
-0,39%
|
111,18
|
110,32
|
111,54
|
111,28
|
15/01/2024 |
186.018 |
-0,11%
|
112,16
|
110,60
|
112,40
|
111,72
|
12/01/2024 |
190.023 |
-1,13%
|
113,41
|
111,40
|
113,45
|
111,84
|
11/01/2024 |
240.446 |
-0,46%
|
114,00
|
113,04
|
115,66
|
113,12
|
10/01/2024 |
133.663 |
0,11%
|
113,34
|
113,22
|
114,60
|
113,38
|
09/01/2024 |
218.008 |
-0,35%
|
114,10
|
112,46
|
114,10
|
113,34
|
08/01/2024 |
141.494 |
1,06%
|
112,36
|
112,13
|
113,76
|
114,00
|
05/01/2024 |
153.625 |
0,50%
|
112,14
|
111,38
|
113,94
|
113,26
|
04/01/2024 |
190.082 |
1,34%
|
111,46
|
111,02
|
113,14
|
112,32
|
03/01/2024 |
229.073 |
-2,03%
|
112,84
|
110,28
|
113,66
|
110,86
|
02/01/2024 |
287.693 |
1,25%
|
112,46
|
111,78
|
114,54
|
113,16
|
29/12/2023 |
134.438 |
-0,20%
|
112,11
|
111,57
|
112,20
|
111,76
|
28/12/2023 |
195.535 |
-0,45%
|
112,64
|
111,76
|
112,98
|
111,98
|
27/12/2023 |
188.722 |
-0,21%
|
112,26
|
111,74
|
112,82
|
112,48
|
26/12/2023 |
141.120 |
0,46%
|
112,20
|
112,16
|
113,32
|
112,72
|
22/12/2023 |
141.120 |
0,46%
|
112,20
|
112,16
|
113,32
|
112,72
|
21/12/2023 |
242.609 |
-1,25%
|
112,36
|
111,34
|
114,20
|
112,20
|
20/12/2023 |
230.503 |
-0,53%
|
114,50
|
113,48
|
115,28
|
113,62
|
19/12/2023 |
201.863 |
-0,34%
|
114,16
|
113,88
|
115,60
|
114,16
|
18/12/2023 |
243.444 |
-0,89%
|
115,12
|
113,78
|
115,38
|
114,80
|
15/12/2023 |
445.749 |
0,03%
|
116,50
|
115,48
|
118,22
|
115,83
|
14/12/2023 |
596.972 |
1,23%
|
116,50
|
114,46
|
117,20
|
115,80
|
13/12/2023 |
265.231 |
-0,72%
|
114,34
|
114,34
|
115,96
|
114,39
|
12/12/2023 |
210.839 |
-0,72%
|
116,35
|
115,14
|
116,68
|
115,22
|
11/12/2023 |
235.226 |
0,79%
|
115,06
|
114,40
|
117,54
|
116,06
|
08/12/2023 |
222.069 |
1,35%
|
113,00
|
112,69
|
115,32
|
115,15
|
07/12/2023 |
240.206 |
-0,65%
|
113,76
|
112,50
|
113,92
|
113,54
|
06/12/2023 |
884.358 |
5,42%
|
109,92
|
109,84
|
114,60
|
114,28
|
05/12/2023 |
199.789 |
0,43%
|
107,60
|
107,06
|
108,54
|
108,40
|
04/12/2023 |
167.256 |
0,78%
|
106,86
|
106,74
|
108,14
|
107,80
|
01/12/2023 |
140.608 |
0,50%
|
107,08
|
105,81
|
107,11
|
106,97
|
30/11/2023 |
173.599 |
-0,28%
|
107,36
|
105,36
|
107,42
|
106,44
|
29/11/2023 |
305.545 |
1,75%
|
104,36
|
104,32
|
107,30
|
106,88
|
28/11/2023 |
168.131 |
-0,74%
|
105,54
|
104,36
|
105,64
|
105,08
|
27/11/2023 |
213.514 |
-1,08%
|
106,76
|
105,30
|
107,02
|
105,86
|
24/11/2023 |
179.877 |
0,51%
|
106,18
|
105,42
|
107,14
|
107,02
|
23/11/2023 |
103.081 |
-0,41%
|
107,18
|
106,40
|
107,60
|
106,48
|
22/11/2023 |
201.083 |
0,03%
|
107,24
|
106,38
|
107,60
|
106,80
|
21/11/2023 |
162.547 |
-2,12%
|
108,76
|
106,70
|
108,90
|
106,77
|
20/11/2023 |
191.298 |
0,18%
|
109,56
|
108,04
|
109,88
|
109,08
|
17/11/2023 |
178.332 |
0,55%
|
108,32
|
107,88
|
109,84
|
108,84
|
16/11/2023 |
213.523 |
-1,60%
|
109,64
|
107,96
|
110,66
|
108,26
|
15/11/2023 |
234.227 |
1,74%
|
108,38
|
107,96
|
110,44
|
110,02
|
14/11/2023 |
213.598 |
3,12%
|
105,38
|
105,36
|
108,66
|
108,14
|
13/11/2023 |
129.959 |
1,13%
|
104,06
|
103,96
|
105,12
|
104,87
|
10/11/2023 |
137.494 |
-1,26%
|
103,86
|
102,88
|
104,08
|
103,66
|
09/11/2023 |
146.900 |
0,50%
|
104,51
|
104,00
|
105,52
|
104,98
|
08/11/2023 |
101.752 |
0,25%
|
103,40
|
103,11
|
105,18
|
104,40
|
07/11/2023 |
147.435 |
-0,71%
|
104,19
|
103,80
|
105,22
|
104,14
|
06/11/2023 |
175.908 |
-0,06%
|
105,50
|
104,64
|
106,08
|
105,06
|
03/11/2023 |
237.663 |
2,06%
|
103,90
|
103,90
|
106,42
|
105,12
|
02/11/2023 |
306.613 |
3,00%
|
100,86
|
100,50
|
103,37
|
103,00
|
01/11/2023 |
208.958 |
0,53%
|
100,56
|
99,155
|
100,90
|
100,00
|
31/10/2023 |
183.804 |
0,41%
|
99,46
|
98,88
|
100,21
|
99,83
|
30/10/2023 |
249.046 |
0,06%
|
99,57
|
98,84
|
100,10
|
99,42
|
27/10/2023 |
296.227 |
-0,51%
|
100,04
|
99,25
|
101,04
|
99,36
|
26/10/2023 |
359.232 |
-1,22%
|
99,70
|
97,88
|
100,70
|
99,87
|
25/10/2023 |
310.400 |
-0,84%
|
102,12
|
99,83
|
102,30
|
101,12
|
24/10/2023 |
265.976 |
-0,14%
|
102,01
|
100,82
|
102,38
|
101,78
|
23/10/2023 |
592.818 |
-1,43%
|
102,76
|
99,75
|
103,24
|
101,92
|
20/10/2023 |
1.349.009 |
-2,05%
|
104,46
|
102,86
|
104,58
|
103,14
|
19/10/2023 |
1.135.541 |
-2,16%
|
106,00
|
104,82
|
106,62
|
105,30
|
18/10/2023 |
724.664 |
-0,83%
|
108,80
|
107,60
|
109,28
|
107,62
|
17/10/2023 |
634.769 |
-0,09%
|
107,92
|
107,08
|
108,52
|
108,52
|
16/10/2023 |
530.138 |
0,87%
|
107,68
|
106,92
|
108,96
|
108,62
|
13/10/2023 |
1.084.959 |
-0,87%
|
108,70
|
105,78
|
109,50
|
107,68
|
12/10/2023 |
709.829 |
-0,60%
|
110,00
|
108,52
|
110,66
|
108,62
|
11/10/2023 |
1.110.431 |
1,07%
|
107,86
|
107,30
|
110,74
|
109,28
|
10/10/2023 |
1.066.235 |
2,27%
|
106,44
|
106,44
|
108,90
|
108,12
|
09/10/2023 |
637.989 |
-0,99%
|
105,90
|
105,18
|
106,18
|
105,72
|
06/10/2023 |
593.669 |
0,26%
|
106,54
|
105,58
|
107,18
|
106,78
|
05/10/2023 |
539.346 |
-0,99%
|
107,12
|
106,24
|
107,80
|
106,50
|
04/10/2023 |
684.218 |
0,43%
|
106,22
|
104,88
|
108,00
|
107,56
|
03/10/2023 |
687.105 |
-1,74%
|
108,30
|
106,94
|
108,52
|
107,10
|
02/10/2023 |
597.856 |
0,06%
|
109,46
|
108,40
|
110,28
|
109,00
|
29/09/2023 |
280.638 |
0,11%
|
108,86
|
108,32
|
110,06
|
108,98
|
28/09/2023 |
637.211 |
-0,11%
|
108,40
|
107,24
|
108,96
|
108,76
|