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
<< < 2 3 4 5 6 > >>
06/05/2021 1.749.575 -2,57% 221,90 209,65 223,20 212,40
05/05/2021 1.207.898 3,59% 213,40 211,40 218,00 218,00
04/05/2021 1.573.546 -4,67% 221,75 209,50 222,00 210,45
03/05/2021 779.106 1,87% 216,00 214,90 221,60 220,75
30/04/2021 1.082.438 -0,25% 217,20 215,60 221,25 216,70
29/04/2021 1.543.471 -3,01% 223,10 214,65 223,90 217,25
28/04/2021 234.902 -1,04% 226,525 224,15 227,15 224,00
27/04/2021 700.982 -0,46% 226,95 223,35 228,25 226,40
26/04/2021 1.069.108 -0,89% 229,75 224,80 229,75 227,45
23/04/2021 812.625 -0,67% 229,25 227,75 233,65 229,50
22/04/2021 837.185 1,16% 230,30 227,10 232,35 231,05
21/04/2021 1.644.123 -2,41% 235,85 222,50 236,05 228,40
20/04/2021 1.049.904 -2,54% 240,60 234,05 244,45 234,05
19/04/2021 908.712 -2,00% 248,00 240,00 248,00 240,15
16/04/2021 1.231.358 2,85% 240,00 239,45 245,90 245,05
15/04/2021 920.182 1,77% 234,05 233,40 238,50 238,25
14/04/2021 744.745 0,71% 233,60 230,90 234,65 234,10
13/04/2021 804.119 -1,32% 235,00 232,25 238,20 232,45
12/04/2021 733.760 -0,68% 237,95 235,10 239,30 235,55
09/04/2021 196.701 -0,65% 238,65 237,05 240,25 237,15
08/04/2021 1.005.912 -0,65% 243,35 236,10 244,80 238,95
07/04/2021 1.060.476 -2,45% 247,20 240,45 249,55 240,50
06/04/2021 314.412 2,27% 245,45 244,85 249,70 246,675
05/04/2021 1.068.889 0,00% 239,35 234,45 241,55 241,15
01/04/2021 256.235 1,03% 239,15 234,45 241,50 241,15
31/03/2021 275.238 -0,69% 238,00 235,70 241,40 238,60
30/03/2021 1.384.711 4,70% 233,35 232,85 240,55 240,55
29/03/2021 1.063.264 0,77% 228,00 224,40 232,80 229,75
26/03/2021 1.484.881 0,13% 231,15 227,55 233,65 228,00
25/03/2021 554.976 3,76% 218,35 217,65 227,95 227,70
24/03/2021 679.601 -3,80% 224,25 216,75 227,15 218,85
23/03/2021 741.072 -3,97% 241,55 224,65 241,55 227,50
22/03/2021 2.372.388 7,29% 227,35 226,30 240,00 237,60
19/03/2021 601.029 -1,34% 219,65 219,40 229,65 221,45
18/03/2021 5.602.102 -3,36% 250,00 214,30 252,20 223,05
17/03/2021 4.401.061 11,04% 212,50 210,60 232,70 230,80
16/03/2021 3.723.727 6,71% 199,10 198,58 212,90 207,85
15/03/2021 1.532.299 2,40% 191,40 191,24 197,54 194,78
12/03/2021 1.217.369 -0,95% 192,12 188,62 192,86 190,22
11/03/2021 1.563.321 -2,03% 197,40 191,50 197,66 192,04
10/03/2021 471.083 1,93% 191,89 190,94 196,06 196,02
09/03/2021 1.679.220 -1,80% 197,58 190,10 198,00 192,22
08/03/2021 1.863.993 1,17% 197,98 191,18 198,18 195,74
05/03/2021 783.365 2,21% 190,00 186,88 196,36 193,48
04/03/2021 1.722.463 2,13% 185,24 183,60 190,50 189,12
03/03/2021 657.861 4,69% 181,68 181,63 187,85 185,18
02/03/2021 991.768 0,60% 175,56 175,12 178,32 176,88
01/03/2021 813.177 1,62% 176,00 173,40 176,70 175,82
26/02/2021 1.559.222 1,13% 169,00 167,00 175,48 173,02
25/02/2021 353.874 -0,82% 173,91 171,34 174,30 171,42
24/02/2021 825.524 1,01% 171,30 170,64 173,72 172,62
23/02/2021 1.061.118 -1,78% 174,48 170,30 175,00 170,90
22/02/2021 1.182.187 2,03% 169,64 169,10 174,00 174,00
19/02/2021 2.075.548 1,00% 169,84 169,46 173,66 170,54
18/02/2021 2.359.382 4,64% 161,98 161,14 170,58 168,86
17/02/2021 818.483 -1,10% 162,90 161,04 163,46 161,38
16/02/2021 201.214 0,47% 162,90 162,46 164,36 162,98
15/02/2021 718.640 0,63% 162,54 161,64 164,46 162,22
12/02/2021 970.517 -1,92% 163,48 160,32 163,66 161,20
11/02/2021 891.108 1,65% 163,22 161,82 165,04 164,36
10/02/2021 261.699 -1,00% 164,42 160,80 165,98 161,87
09/02/2021 155.236 -0,35% 163,86 162,54 164,20 163,50
08/02/2021 840.846 0,95% 163,68 161,56 164,62 163,68
05/02/2021 998.742 -1,52% 165,00 162,06 165,10 162,14
04/02/2021 1.128.231 -0,76% 166,00 162,98 167,12 164,64
03/02/2021 1.356.203 2,27% 164,08 163,92 167,68 165,90
02/02/2021 1.336.768 3,77% 158,50 158,24 162,88 162,22
01/02/2021 880.726 -0,08% 158,58 155,96 158,80 156,32
29/01/2021 1.348.458 -1,85% 157,00 155,38 159,30 156,44
28/01/2021 423.093 -0,69% 157,52 155,20 160,42 159,38
27/01/2021 1.718.062 -1,83% 162,44 158,76 162,88 160,02
26/01/2021 455.997 2,50% 159,24 156,82 163,70 162,98
25/01/2021 1.758.234 -3,90% 169,12 158,28 169,66 158,64
22/01/2021 3.343.322 1,88% 160,52 158,20 170,58 165,08
21/01/2021 2.064.744 2,80% 158,00 157,58 162,60 162,04
20/01/2021 553.753 3,03% 153,96 153,76 157,40 157,62
19/01/2021 515.350 1,31% 152,10 150,06 153,88 152,98
18/01/2021 137.360 -0,41% 150,46 150,00 152,84 151,00
15/01/2021 613.239 0,28% 151,36 150,36 154,14 151,62
14/01/2021 2.347.767 4,96% 147,00 146,12 151,98 151,98
13/01/2021 1.163.688 -0,66% 145,76 144,08 147,54 144,80
12/01/2021 537.038 0,48% 145,36 141,76 145,96 145,72
11/01/2021 1.327.948 -1,07% 145,40 143,32 146,22 144,90
08/01/2021 1.572.299 -1,17% 150,60 145,14 150,68 146,46
07/01/2021 343.097 0,35% 149,24 147,54 150,04 148,20
06/01/2021 353.356 0,12% 149,20 145,26 150,92 147,46
05/01/2021 276.817 -1,00% 148,31 146,22 150,70 147,24
04/01/2021 1.390.459 -2,59% 153,20 146,88 154,10 148,48
31/12/2020 578.887 0,00% 151,62 149,98 152,42 152,42
30/12/2020 89.996 1,20% 151,84 149,96 153,70 153,70
29/12/2020 104.833 -0,86% 153,82 151,32 154,64 151,88
28/12/2020 686.060 0,20% 155,96 152,76 156,04 152,76
24/12/2020 944.403 0,00% 150,76 150,30 153,14 152,46
23/12/2020 944.403 2,39% 150,76 150,30 153,14 152,46
22/12/2020 952.157 -0,07% 149,92 148,48 150,90 148,90
21/12/2020 1.839.916 -2,86% 148,94 144,48 149,58 149,00
18/12/2020 2.258.950 -0,69% 154,08 151,32 155,34 153,38
17/12/2020 1.387.177 -0,75% 157,28 153,80 157,50 154,44
16/12/2020 2.480.434 3,51% 151,60 151,22 157,30 155,60
15/12/2020 572.788 7,66% 141,52 141,30 151,06 150,56

login

Pesquisa de títulos

Fale Connosco