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 > >>
23/09/2021 194.977 1,04% 189,48 188,25 191,00 189,36
22/09/2021 161.720 2,39% 185,44 183,92 187,74 187,12
21/09/2021 1.062.608 1,22% 182,48 181,80 186,62 183,20
20/09/2021 539.766 -3,91% 185,16 178,36 185,26 181,00
17/09/2021 2.548.512 -1,95% 194,46 187,38 195,22 189,70
16/09/2021 849.069 -1,55% 196,96 193,14 197,18 193,48
15/09/2021 682.473 -0,28% 196,48 194,86 197,70 196,52
14/09/2021 207.168 0,22% 196,20 195,74 198,66 197,08
13/09/2021 173.907 0,81% 196,34 194,98 197,32 196,64
10/09/2021 667.590 -0,53% 196,18 194,56 198,00 195,44
09/09/2021 891.759 1,27% 193,00 191,80 196,66 196,48
08/09/2021 1.393.820 -3,18% 198,50 193,24 198,62 194,02
07/09/2021 591.998 -0,87% 201,80 199,96 202,45 200,40
06/09/2021 446.084 0,12% 202,40 201,55 204,10 202,15
03/09/2021 566.843 -0,40% 202,80 201,25 204,00 201,90
02/09/2021 109.622 0,85% 201,80 200,05 203,25 202,70
01/09/2021 664.934 -0,12% 203,80 199,98 204,35 201,05
31/08/2021 844.760 0,15% 202,35 199,18 203,85 201,30
30/08/2021 305.524 0,13% 201,35 200,80 202,25 201,00
27/08/2021 105.516 0,06% 200,075 198,74 200,75 200,225
26/08/2021 126.233 0,25% 198,32 197,58 201,45 200,10
25/08/2021 135.761 0,46% 199,52 198,04 202,25 199,70
24/08/2021 786.125 2,17% 196,18 195,40 199,74 198,76
23/08/2021 646.747 0,87% 196,00 193,50 196,00 194,54
20/08/2021 453.935 -1,07% 193,24 190,44 193,24 192,44
19/08/2021 1.197.275 -1,86% 194,20 192,60 195,80 194,84
18/08/2021 229.448 -0,88% 201,25 195,78 201,30 198,54
17/08/2021 733.392 -1,33% 202,50 200,15 202,65 200,30
16/08/2021 835.295 -2,31% 205,75 202,10 206,20 203,00
13/08/2021 659.112 -0,38% 207,80 207,15 210,10 207,80
12/08/2021 149.767 1,53% 205,375 204,35 208,90 208,60
11/08/2021 107.521 -0,06% 204,825 204,525 206,25 205,40
10/08/2021 107.521 -0,06% 204,825 204,525 206,25 205,40
09/08/2021 513.688 -0,70% 206,40 203,40 206,80 205,35
06/08/2021 595.468 0,49% 205,75 205,55 209,35 206,80
05/08/2021 653.051 0,78% 203,20 202,90 205,80 205,80
04/08/2021 148.202 -0,37% 205,90 204,15 208,10 204,20
03/08/2021 123.082 -0,66% 206,525 203,90 207,90 204,35
02/08/2021 799.631 0,12% 209,20 205,60 210,60 205,75
30/07/2021 165.385 -0,68% 206,90 203,20 208,55 205,50
29/07/2021 255.720 1,35% 204,10 199,88 207,90 206,90
28/07/2021 136.804 0,47% 204,675 203,30 205,90 203,85
27/07/2021 214.609 -1,89% 205,50 201,50 205,70 202,90
26/07/2021 715.511 -0,82% 206,45 203,15 207,00 206,90
23/07/2021 1.089.503 -0,10% 206,00 205,45 211,05 208,60
22/07/2021 806.131 -0,62% 212,00 208,40 213,60 208,80
21/07/2021 1.127.166 3,14% 205,00 202,50 212,50 210,10
20/07/2021 1.112.940 0,99% 203,40 200,45 205,50 203,70
19/07/2021 1.767.611 -2,87% 205,60 199,64 206,05 201,70
16/07/2021 1.079.565 -1,28% 211,00 207,65 213,85 207,65
15/07/2021 941.967 -2,19% 214,40 209,15 214,80 210,35
14/07/2021 163.441 0,12% 215,10 214,55 218,75 215,40
13/07/2021 1.022.825 -1,33% 219,65 213,75 220,25 215,25
12/07/2021 1.170.569 2,73% 214,60 213,20 220,30 218,15
09/07/2021 538.509 6,02% 203,95 202,00 213,00 212,35
08/07/2021 1.890.946 -2,79% 205,75 198,18 205,75 200,50
07/07/2021 411.825 1,58% 204,90 203,25 207,40 206,25
06/07/2021 1.657.214 -3,88% 211,00 202,50 211,00 203,00
05/07/2021 546.722 -0,07% 211,65 208,55 212,00 211,20
02/07/2021 216.956 0,10% 212,55 210,85 213,30 211,35
01/07/2021 781.617 -0,10% 212,20 209,85 214,25 211,00
30/06/2021 367.032 -2,06% 214,825 207,75 215,25 211,20
29/06/2021 650.207 1,29% 213,45 213,30 217,90 216,15
28/06/2021 721.464 -1,18% 216,05 213,15 217,25 213,40
25/06/2021 895.098 -1,33% 218,75 215,20 218,95 215,95
24/06/2021 824.126 0,41% 219,55 218,65 221,90 218,85
23/06/2021 925.346 -2,44% 223,65 217,95 224,65 217,95
22/06/2021 688.635 -1,43% 227,05 221,50 227,25 223,40
21/06/2021 974.338 3,78% 217,00 215,85 226,65 226,65
18/06/2021 1.519.703 -2,54% 224,00 217,75 224,70 218,40
17/06/2021 737.337 0,20% 223,05 222,35 228,25 224,10
16/06/2021 243.904 -1,04% 225,80 219,80 226,10 223,65
15/06/2021 864.055 -2,15% 231,00 225,15 231,00 225,15
14/06/2021 182.366 -1,24% 233,85 230,10 234,45 230,30
11/06/2021 810.861 1,41% 230,15 228,95 234,20 233,30
10/06/2021 874.982 -0,41% 231,10 226,00 231,75 230,05
09/06/2021 266.426 -1,26% 233,55 229,80 235,05 231,00
08/06/2021 240.530 -2,14% 238,475 230,70 238,825 233,55
07/06/2021 674.706 -0,50% 238,90 237,90 241,35 238,80
04/06/2021 680.715 -0,39% 240,95 238,60 242,00 240,00
03/06/2021 144.952 0,33% 240,75 237,30 241,325 240,95
02/06/2021 1.572.179 2,15% 238,05 235,90 245,45 240,45
01/06/2021 268.230 3,09% 231,375 231,15 236,60 235,50
31/05/2021 713.685 1,00% 226,40 224,20 230,25 228,40
28/05/2021 205.138 0,87% 226,85 223,00 226,95 226,15
27/05/2021 209.203 1,56% 219,55 217,70 224,85 224,20
26/05/2021 714.707 0,64% 221,00 217,40 223,05 221,00
25/05/2021 1.027.760 1,69% 218,75 217,30 223,00 219,60
24/05/2021 831.909 0,00% 216,30 215,60 218,05 215,95
21/05/2021 831.909 0,19% 216,30 215,60 218,05 215,95
20/05/2021 137.907 1,49% 214,20 211,10 215,70 215,00
19/05/2021 295.765 -1,88% 214,70 209,45 214,70 211,85
18/05/2021 1.119.525 0,96% 216,10 212,05 218,40 214,70
17/05/2021 148.985 1,33% 212,55 210,05 214,35 213,15
14/05/2021 201.903 2,29% 209,25 205,15 212,35 210,35
13/05/2021 331.462 -0,19% 205,20 198,92 207,65 205,65
12/05/2021 1.047.429 -1,53% 208,55 205,60 208,95 205,60
11/05/2021 319.941 -1,58% 209,80 205,50 210,45 208,70
10/05/2021 199.130 0,93% 211,675 210,325 212,375 212,05
07/05/2021 1.568.907 -0,78% 214,00 207,60 214,40 210,75

login

Pesquisa de títulos

Fale Connosco