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 > >>
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

login

Pesquisa de títulos

Fale Connosco