VOLKSWAGEN AG PREF (VOW3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
14/12/2020	1.120.173	-0,30%	140,40	139,68	142,68	139,68
11/12/2020	1.574.248	-2,98%	144,20	139,64	144,60	140,10
10/12/2020	1.050.831	-2,06%	147,12	143,44	147,86	144,40
09/12/2020	1.579.725	2,30%	144,76	144,46	148,52	147,44
08/12/2020	154.414	-0,22%	143,64	142,40	144,36	144,00
07/12/2020	981.379	-0,67%	144,36	141,76	144,52	144,44
04/12/2020	1.029.357	-0,45%	145,02	143,78	146,70	145,42
03/12/2020	1.002.191	-0,48%	146,68	145,00	147,90	146,08
02/12/2020	1.301.597	-0,39%	146,34	143,54	146,78	146,78
01/12/2020	294.431	3,85%	143,60	142,74	147,74	147,40
30/11/2020	2.242.981	-3,14%	145,30	141,34	145,60	141,34
27/11/2020	1.746.214	-1,80%	147,00	144,46	147,80	145,92
26/11/2020	133.869	-2,48%	152,36	148,54	152,54	148,94
25/11/2020	220.812	-2,07%	156,22	151,10	156,64	152,72
24/11/2020	1.691.979	3,93%	151,80	151,20	156,24	156,00
23/11/2020	1.226.253	-1,34%	152,66	149,52	154,12	150,10
20/11/2020	985.016	-0,25%	151,96	150,82	153,36	152,14
19/11/2020	1.085.078	-1,31%	153,00	152,28	153,76	152,52
18/11/2020	968.939	0,56%	153,70	152,00	154,54	154,54
17/11/2020	1.241.663	0,09%	153,02	152,38	154,72	153,68
16/11/2020	2.092.560	2,24%	151,70	151,04	156,00	153,54
13/11/2020	1.261.550	-0,19%	149,38	149,00	151,90	150,18
12/11/2020	1.346.044	0,31%	148,70	148,30	150,58	150,46
11/11/2020	1.439.939	0,12%	150,20	147,40	151,40	150,00
10/11/2020	2.679.527	5,27%	143,00	142,76	150,74	149,82
09/11/2020	3.112.728	6,88%	136,94	135,66	144,86	142,32
06/11/2020	1.279.869	-2,03%	135,00	132,62	136,44	133,16
05/11/2020	1.468.225	2,91%	133,94	132,62	136,50	135,92
04/11/2020	1.527.220	0,26%	128,50	127,28	133,10	132,08
03/11/2020	1.180.046	3,10%	129,66	129,14	132,68	131,74
02/11/2020	1.262.785	2,14%	126,26	122,96	128,92	127,78
30/10/2020	1.472.765	-1,45%	125,20	123,42	127,30	125,10
29/10/2020	1.350.085	1,13%	128,00	125,94	129,52	126,94
28/10/2020	2.020.870	-4,91%	129,12	124,02	129,60	125,52
27/10/2020	1.300.218	-2,68%	135,80	131,68	135,80	132,00
26/10/2020	917.528	-2,46%	136,44	135,40	138,24	135,64
23/10/2020	1.030.589	1,06%	137,70	137,62	140,00	139,06
22/10/2020	858.375	0,38%	135,90	134,20	138,54	137,60
21/10/2020	839.170	-0,97%	139,58	136,80	139,60	137,08
20/10/2020	847.322	-0,62%	139,50	138,04	140,10	138,42
19/10/2020	827.532	0,72%	138,50	137,78	140,20	139,28
16/10/2020	1.302.979	2,49%	137,20	135,60	139,50	138,28
15/10/2020	1.660.491	-3,06%	137,16	131,96	137,30	134,92
14/10/2020	862.378	0,49%	139,00	138,08	140,02	139,18
13/10/2020	784.016	-0,65%	139,22	137,60	139,74	138,50
12/10/2020	936.089	1,26%	137,96	137,34	140,14	139,40
09/10/2020	1.031.768	-0,23%	138,34	136,84	139,36	137,66
08/10/2020	973.064	-0,68%	139,70	137,78	140,42	137,98
07/10/2020	932.821	1,05%	137,82	135,52	139,54	138,92
06/10/2020	1.178.640	2,06%	135,54	135,30	139,16	137,48
05/10/2020	769.014	2,05%	133,82	133,54	136,18	134,70
02/10/2020	1.329.797	-1,71%	133,10	129,54	133,28	132,00
01/10/2020	1.573.098	-2,26%	134,76	132,44	135,80	134,30
30/09/2020	1.141.483	-0,97%	137,74	137,00	139,16	137,40
29/09/2020	874.899	0,39%	138,24	136,98	139,10	138,74
28/09/2020	1.071.917	3,68%	135,80	135,24	138,64	138,20
25/09/2020	246.987	-2,81%	136,72	131,94	136,72	133,00
24/09/2020	1.033.006	0,78%	133,82	133,24	137,54	136,54
23/09/2020	228.016	0,27%	137,33	134,92	139,46	135,52
22/09/2020	194.504	1,69%	134,52	133,58	136,78	135,16
21/09/2020	1.958.550	-5,90%	141,16	132,72	141,36	133,60
18/09/2020	2.704.233	-3,83%	147,62	141,58	147,62	141,98
17/09/2020	130.403	-0,63%	145,46	144,82	148,08	147,62
16/09/2020	908.389	0,22%	148,84	146,90	149,28	148,66
15/09/2020	162.878	0,16%	149,22	146,50	150,26	148,54
14/09/2020	141.584	-1,48%	151,70	147,70	151,86	148,30
11/09/2020	972.116	-0,74%	150,70	148,46	151,34	149,84
10/09/2020	1.090.726	-0,24%	151,50	150,78	152,90	150,96
09/09/2020	1.316.710	0,11%	150,00	148,80	151,54	151,32
08/09/2020	1.531.808	0,92%	150,44	147,66	152,66	151,16
07/09/2020	1.595.847	4,74%	145,52	144,76	150,34	149,78
04/09/2020	1.308.774	0,17%	142,34	141,54	145,86	143,00