Vodafone Group PLC (VODLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/02/2024	17.377.896	4,40%	65,97	65,85	68,63	68,57
26/02/2024	16.992.039	-0,73%	66,14	65,41	66,69	65,68
23/02/2024	25.331.840	0,43%	65,75	63,82	67,25	66,16
22/02/2024	14.765.436	-0,18%	66,26	65,71	66,47	65,88
21/02/2024	12.558.715	-1,68%	66,82	65,89	67,24	66,00
20/02/2024	10.486.162	-0,18%	67,425	66,31	67,60	67,13
19/02/2024	8.072.086	2,20%	66,60	66,48	67,48	67,25
16/02/2024	19.569.865	-1,41%	66,55	65,72	66,84	65,80
15/02/2024	18.883.534	1,83%	65,76	64,76	67,60	66,74
14/02/2024	35.112.694	3,60%	65,75	64,99	68,68	65,54
13/02/2024	14.331.934	-0,89%	64,35	63,12	64,93	63,26
12/02/2024	20.999.573	1,17%	63,14	62,73	63,85	63,83
09/02/2024	10.402.747	-0,83%	63,51	62,97	63,83	63,09
08/02/2024	21.525.390	-0,34%	63,64	63,32	64,72	63,615
07/02/2024	19.936.547	-3,86%	65,77	63,78	65,89	63,83
06/02/2024	12.124.670	-0,21%	66,72	65,98	66,82	66,39
05/02/2024	12.258.886	-2,78%	68,78	66,47	68,91	66,53
02/02/2024	12.391.887	1,89%	67,89	67,83	69,11	68,43
01/02/2024	9.828.898	-0,32%	67,67	67,06	68,55	67,16
31/01/2024	26.026.460	-2,27%	67,87	65,90	68,14	67,375
30/01/2024	11.216.939	-0,68%	70,32	68,73	70,83	68,94
29/01/2024	11.516.118	-1,91%	70,905	69,17	70,96	69,41
26/01/2024	14.161.065	3,69%	68,86	68,35	71,12	70,76
25/01/2024	11.202.516	-0,95%	68,66	68,01	68,85	68,245
24/01/2024	12.593.129	-0,30%	69,665	68,78	69,92	68,90
23/01/2024	16.103.718	1,31%	69,11	67,93	69,62	69,11
22/01/2024	12.643.853	0,89%	67,69	67,67	68,71	68,22
19/01/2024	13.285.323	2,33%	66,19	66,07	67,71	67,62
18/01/2024	13.441.738	-1,03%	67,16	66,02	67,16	66,08
17/01/2024	13.837.723	-0,82%	66,96	66,34	67,61	66,77
16/01/2024	7.020.437	0,50%	67,21	66,92	67,68	67,325
15/01/2024	8.064.622	-0,86%	67,375	66,71	67,59	66,99
12/01/2024	11.125.811	0,40%	67,19	66,85	67,79	67,57
11/01/2024	11.857.200	-2,17%	68,67	67,19	69,08	67,30
10/01/2024	13.233.483	-1,57%	69,94	68,76	70,17	68,79
09/01/2024	5.368.675	0,13%	69,915	69,74	70,32	69,89
08/01/2024	4.501.045	-0,81%	70,39	69,18	70,44	69,80
05/01/2024	5.015.166	-0,10%	70,22	69,88	70,57	70,37
04/01/2024	6.938.730	1,38%	70,13	69,48	70,78	70,44
03/01/2024	10.059.713	-0,29%	70,20	69,40	70,74	69,48
02/01/2024	8.984.679	1,66%	68,74	68,50	70,22	69,68
29/12/2023	1.484.234	0,32%	68,30	68,27	68,82	68,54
28/12/2023	6.139.092	-0,25%	68,70	68,22	69,02	68,32
27/12/2023	12.794.427	-1,04%	68,48	68,02	68,87	68,49
26/12/2023	4.579.925	0,36%	69,03	68,985	69,32	69,21
22/12/2023	4.579.925	0,36%	69,03	68,985	69,32	69,21
21/12/2023	32.720.910	2,28%	67,85	67,73	69,28	68,96
20/12/2023	16.004.775	0,90%	68,10	66,81	68,58	67,42
19/12/2023	16.738.712	-0,48%	67,27	66,14	67,71	66,82
18/12/2023	32.945.660	3,36%	66,00	65,70	69,47	67,14
15/12/2023	17.682.123	-1,92%	66,14	64,66	66,48	64,96
14/12/2023	22.340.798	1,70%	66,32	65,89	67,29	66,23
13/12/2023	24.961.929	-2,87%	66,23	64,97	66,54	65,125
12/12/2023	14.540.563	-2,10%	68,29	66,94	68,38	67,05
11/12/2023	11.921.254	-1,40%	69,26	68,34	69,32	68,49
08/12/2023	10.517.026	-0,80%	69,85	68,75	70,08	69,46
07/12/2023	18.078.006	-3,04%	71,08	69,71	71,68	70,02
06/12/2023	20.921.502	0,82%	71,805	71,71	72,62	72,215
05/12/2023	9.487.466	0,38%	70,95	70,70	71,68	71,63
04/12/2023	13.616.498	-0,45%	71,97	70,80	72,10	71,36
01/12/2023	10.605.629	0,29%	71,44	70,81	71,84	71,68
30/11/2023	21.606.698	0,76%	71,03	70,30	71,69	71,47
29/11/2023	13.821.802	0,00%	70,75	69,90	71,17	70,93
28/11/2023	21.837.071	-0,35%	70,90	70,06	71,04	70,93
27/11/2023	9.830.168	-0,84%	71,70	70,99	71,71	71,18
24/11/2023	15.387.810	1,10%	71,34	70,99	72,17	71,78
23/11/2023	15.776.613	-5,46%	71,435	70,415	71,72	71,00
22/11/2023	14.303.243	0,79%	74,74	74,44	75,50	75,10
21/11/2023	12.628.228	-0,17%	74,61	73,63	74,81	74,51
20/11/2023	6.410.437	-0,48%	74,63	74,44	75,46	74,64
17/11/2023	12.217.367	2,25%	73,80	73,43	75,25	75,00
16/11/2023	16.968.023	1,00%	72,89	72,84	74,50	73,35
15/11/2023	28.225.803	-1,10%	73,25	72,27	73,89	72,625
14/11/2023	28.707.394	-5,11%	78,72	73,16	78,87	73,43
13/11/2023	13.695.654	1,27%	76,83	76,32	77,85	77,38
10/11/2023	12.801.666	-1,32%	77,72	76,10	77,96	76,41
09/11/2023	13.182.275	0,51%	77,22	76,20	77,49	77,43
08/11/2023	8.801.203	-1,56%	77,63	76,78	77,90	77,04
07/11/2023	12.075.741	-0,85%	78,32	77,92	78,84	78,26
06/11/2023	15.625.158	0,68%	78,56	77,60	78,99	78,93
03/11/2023	12.931.040	1,63%	77,64	77,41	78,63	78,40
02/11/2023	22.205.063	2,50%	75,39	75,18	77,44	77,14
01/11/2023	10.928.261	-0,53%	75,89	75,23	76,06	75,26
31/10/2023	14.594.414	-1,20%	77,41	75,27	77,74	75,66
30/10/2023	8.248.566	0,80%	76,64	76,25	77,16	76,58
27/10/2023	15.337.530	1,53%	75,58	75,27	76,73	75,975
26/10/2023	14.403.137	1,14%	73,90	73,64	75,15	74,83
25/10/2023	13.272.531	-1,62%	75,40	73,64	75,45	73,99
24/10/2023	15.244.110	0,43%	74,51	74,405	75,69	75,21
23/10/2023	10.007.348	-1,03%	75,75	74,34	75,76	74,89
20/10/2023	17.646.133	-1,43%	76,48	75,18	78,97	75,67
19/10/2023	12.439.278	-1,26%	77,46	76,46	77,54	76,77
18/10/2023	7.892.699	0,32%	77,635	77,14	78,47	77,75
17/10/2023	9.674.368	0,04%	77,97	77,245	78,49	77,50
16/10/2023	11.632.200	0,26%	77,52	76,83	78,14	77,47
13/10/2023	9.997.440	-0,23%	77,94	77,12	78,59	77,27
12/10/2023	13.213.681	-0,14%	77,66	77,17	78,00	77,45
11/10/2023	12.878.891	0,25%	77,47	77,175	78,17	77,56
10/10/2023	12.166.669	1,75%	76,78	76,78	77,66	77,37
09/10/2023	13.347.850	1,58%	75,19	74,59	76,27	76,04