Vodafone Group PLC Spon ADR (VOD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.955.273	-2,13%	10,22	10,08	10,23	10,13
19/05/2023	3.645.935	0,98%	10,24	10,24	10,51	10,35
18/05/2023	3.447.995	0,10%	10,19	10,185	10,305	10,25
17/05/2023	3.745.568	0,00%	10,47	10,1701	10,47	10,24
16/05/2023	7.511.097	-8,73%	10,60	10,08	10,60	10,24
15/05/2023	3.477.658	0,54%	11,09	11,09	11,23	11,22
12/05/2023	2.816.892	-1,06%	11,22	11,11	11,2375	11,16
11/05/2023	2.681.481	-3,34%	11,33	11,265	11,365	11,28
10/05/2023	1.710.099	-1,69%	11,77	11,5937	11,785	11,67
09/05/2023	2.120.904	-0,59%	11,91	11,81	11,915	11,87
08/05/2023	1.532.414	-0,08%	12,01	11,8925	12,01	11,94
05/05/2023	2.732.488	0,84%	11,89	11,8406	12,0695	11,95
04/05/2023	1.961.127	-0,92%	11,92	11,825	11,98	11,85
03/05/2023	2.378.732	2,40%	11,97	11,94	12,055	11,96
02/05/2023	2.121.591	-1,44%	11,75	11,605	11,751	11,68
01/05/2023	1.858.775	-1,00%	12,00	11,811	12,06	11,83
28/04/2023	1.864.010	-0,33%	11,98	11,94	12,0386	11,95
27/04/2023	2.823.539	2,74%	11,82	11,785	12,035	11,99
26/04/2023	6.013.270	3,83%	11,39	11,39	11,84	11,67
25/04/2023	2.774.063	0,72%	11,28	11,185	11,31	11,24
24/04/2023	2.149.754	-0,09%	11,18	11,105	11,195	11,16
21/04/2023	2.755.839	0,54%	11,17	11,1238	11,21	11,17
20/04/2023	1.553.230	-1,07%	11,20	11,07	11,22	11,11
19/04/2023	1.131.620	-0,80%	11,28	11,21	11,28	11,23
18/04/2023	1.511.872	-1,14%	11,44	11,32	11,44	11,32
17/04/2023	2.132.361	0,79%	11,46	11,385	11,46	11,45
14/04/2023	1.882.918	-0,70%	11,46	11,33	11,48	11,36
13/04/2023	1.485.766	0,18%	11,42	11,39	11,465	11,44
12/04/2023	1.418.815	-0,09%	11,49	11,39	11,51	11,42
11/04/2023	1.469.826	0,53%	11,35	11,35	11,46	11,43
10/04/2023	1.319.558	0,35%	11,28	11,26	11,40	11,37
06/04/2023	1.897.575	1,43%	11,34	11,31	11,41	11,33
05/04/2023	2.667.159	2,10%	11,08	11,0744	11,19	11,17
04/04/2023	2.089.648	-1,62%	11,03	10,86	11,05	10,94
03/04/2023	2.687.729	0,73%	11,10	11,02	11,1352	11,12
31/03/2023	1.656.380	0,00%	11,04	10,98	11,06	11,04
30/03/2023	1.209.786	0,54%	11,05	11,015	11,11	11,08
29/03/2023	1.805.405	1,47%	11,02	10,99	11,08	11,02
28/03/2023	2.622.685	-0,46%	10,84	10,82	10,96	10,86
27/03/2023	1.626.049	0,55%	10,90	10,87	10,97	10,91
24/03/2023	1.807.250	-1,72%	10,84	10,7325	10,865	10,85
23/03/2023	1.931.017	-0,18%	11,16	10,965	11,21	11,04
22/03/2023	1.995.347	-1,42%	11,12	11,05	11,2604	11,09
21/03/2023	2.096.281	-0,27%	11,23	11,2208	11,305	11,25
20/03/2023	2.302.724	3,01%	11,16	11,135	11,34	11,28
17/03/2023	3.106.640	-2,58%	11,03	10,89	11,08	10,95
16/03/2023	3.416.422	-1,23%	11,08	11,0701	11,25	11,24
15/03/2023	4.293.899	-2,74%	11,33	11,20	11,43	11,38
14/03/2023	2.834.385	1,04%	11,73	11,60	11,73	11,70
13/03/2023	3.867.797	-1,70%	11,64	11,50	11,72	11,58
10/03/2023	4.028.438	1,82%	11,80	11,68	11,8754	11,78
09/03/2023	5.023.357	-0,17%	11,57	11,56	11,835	11,57
08/03/2023	12.403.242	0,35%	11,67	11,445	11,71	11,59
07/03/2023	11.710.569	-2,52%	11,85	11,53	11,865	11,5802
06/03/2023	9.381.074	-1,82%	12,09	11,84	12,1375	11,88
03/03/2023	2.419.214	1,60%	12,00	11,975	12,12	12,10
02/03/2023	1.828.916	-0,42%	11,85	11,8032	11,925	11,91
01/03/2023	2.295.022	-0,08%	12,05	11,9125	12,05	11,96
28/02/2023	3.850.363	-0,75%	12,17	11,97	12,18	11,97
27/02/2023	3.957.728	3,25%	11,99	11,965	12,16	12,06
24/02/2023	9.070.239	-1,68%	11,86	11,61	11,868	11,68
23/02/2023	11.220.588	-1,00%	11,98	11,79	12,01	11,88
22/02/2023	5.916.898	-2,68%	12,20	11,93	12,24	12,00
21/02/2023	1.957.644	-0,40%	12,31	12,265	12,358	12,33
20/02/2023	2.265.437	1,48%	12,30	12,27	12,42	12,38
17/02/2023	2.265.437	1,48%	12,30	12,27	12,42	12,38
16/02/2023	3.629.762	-1,69%	12,25	12,17	12,355	12,20
15/02/2023	8.105.603	2,99%	11,85	11,835	12,525	12,41
14/02/2023	5.755.835	3,17%	11,87	11,78	12,05	12,05
13/02/2023	9.604.795	4,85%	11,08	11,055	11,7384	11,68
10/02/2023	1.279.024	0,81%	11,09	11,05	11,14	11,14
09/02/2023	1.728.083	-1,25%	11,25	11,005	11,27	11,05
08/02/2023	2.364.849	1,08%	11,18	11,12	11,23	11,19
07/02/2023	2.832.243	1,00%	10,94	10,903	11,105	11,07
06/02/2023	4.644.920	-0,09%	11,00	10,86	11,01	10,96
03/02/2023	4.921.691	-3,70%	11,32	10,9401	11,32	11,19
02/02/2023	2.798.970	1,75%	11,55	11,53	11,70	11,62
01/02/2023	3.221.499	-1,38%	11,25	11,20	11,465	11,42
31/01/2023	3.176.514	-0,34%	11,53	11,48	11,59	11,58
30/01/2023	3.386.286	0,09%	11,56	11,55	11,645	11,62
27/01/2023	2.414.473	1,31%	11,41	11,39	11,63	11,61
26/01/2023	2.020.451	-0,52%	11,50	11,39	11,51	11,46
25/01/2023	2.693.305	1,77%	11,30	11,29	11,53	11,52
24/01/2023	2.028.983	-0,35%	11,28	11,275	11,38	11,32
23/01/2023	2.548.852	-0,79%	11,33	11,315	11,40	11,36
20/01/2023	2.631.316	1,61%	11,31	11,2585	11,459	11,39
19/01/2023	2.685.688	0,36%	11,16	11,09	11,24	11,21
18/01/2023	3.128.278	-2,19%	11,37	11,16	11,39	11,17
17/01/2023	6.226.503	1,69%	11,40	11,2808	11,51	11,42
16/01/2023	2.831.811	-1,51%	11,13	11,13	11,26	11,11
13/01/2023	2.831.811	-1,51%	11,13	11,13	11,26	11,11
12/01/2023	5.408.960	5,72%	11,15	11,1001	11,30	11,28
11/01/2023	5.179.303	-0,65%	10,74	10,60	10,769	10,67
10/01/2023	6.127.573	0,00%	10,67	10,63	10,745	10,74
09/01/2023	5.293.607	-0,09%	10,83	10,715	10,89	10,74
06/01/2023	3.043.842	1,04%	10,59	10,575	10,80	10,69
05/01/2023	2.879.854	-0,19%	10,55	10,50	10,63	10,58
04/01/2023	5.116.387	2,32%	10,51	10,48	10,63	10,60
03/01/2023	4.660.548	2,37%	10,29	10,245	10,39	10,36
02/01/2023	3.531.972	-0,49%	10,16	10,02	10,20	10,16