Volkswagen AG Pref (VOW3)
Exportar para Excel
< 1 2 3 4 5 > >> |
12/12/2023 |
210.839 |
-0,72%
|
116,35
|
115,14
|
116,68
|
115,22
|
11/12/2023 |
235.226 |
0,79%
|
115,06
|
114,40
|
117,54
|
116,06
|
08/12/2023 |
222.069 |
1,35%
|
113,00
|
112,69
|
115,32
|
115,15
|
07/12/2023 |
240.206 |
-0,65%
|
113,76
|
112,50
|
113,92
|
113,54
|
06/12/2023 |
884.358 |
5,42%
|
109,92
|
109,84
|
114,60
|
114,28
|
05/12/2023 |
199.789 |
0,43%
|
107,60
|
107,06
|
108,54
|
108,40
|
04/12/2023 |
167.256 |
0,78%
|
106,86
|
106,74
|
108,14
|
107,80
|
01/12/2023 |
140.608 |
0,50%
|
107,08
|
105,81
|
107,11
|
106,97
|
30/11/2023 |
173.599 |
-0,28%
|
107,36
|
105,36
|
107,42
|
106,44
|
29/11/2023 |
305.545 |
1,75%
|
104,36
|
104,32
|
107,30
|
106,88
|
28/11/2023 |
168.131 |
-0,74%
|
105,54
|
104,36
|
105,64
|
105,08
|
27/11/2023 |
213.514 |
-1,08%
|
106,76
|
105,30
|
107,02
|
105,86
|
24/11/2023 |
179.877 |
0,51%
|
106,18
|
105,42
|
107,14
|
107,02
|
23/11/2023 |
103.081 |
-0,41%
|
107,18
|
106,40
|
107,60
|
106,48
|
22/11/2023 |
201.083 |
0,03%
|
107,24
|
106,38
|
107,60
|
106,80
|
21/11/2023 |
162.547 |
-2,12%
|
108,76
|
106,70
|
108,90
|
106,77
|
20/11/2023 |
191.298 |
0,18%
|
109,56
|
108,04
|
109,88
|
109,08
|
17/11/2023 |
178.332 |
0,55%
|
108,32
|
107,88
|
109,84
|
108,84
|
16/11/2023 |
213.523 |
-1,60%
|
109,64
|
107,96
|
110,66
|
108,26
|
15/11/2023 |
234.227 |
1,74%
|
108,38
|
107,96
|
110,44
|
110,02
|
14/11/2023 |
213.598 |
3,12%
|
105,38
|
105,36
|
108,66
|
108,14
|
13/11/2023 |
129.959 |
1,13%
|
104,06
|
103,96
|
105,12
|
104,87
|
10/11/2023 |
137.494 |
-1,26%
|
103,86
|
102,88
|
104,08
|
103,66
|
09/11/2023 |
146.900 |
0,50%
|
104,51
|
104,00
|
105,52
|
104,98
|
08/11/2023 |
101.752 |
0,25%
|
103,40
|
103,11
|
105,18
|
104,40
|
07/11/2023 |
147.435 |
-0,71%
|
104,19
|
103,80
|
105,22
|
104,14
|
06/11/2023 |
175.908 |
-0,06%
|
105,50
|
104,64
|
106,08
|
105,06
|
03/11/2023 |
237.663 |
2,06%
|
103,90
|
103,90
|
106,42
|
105,12
|
02/11/2023 |
306.613 |
3,00%
|
100,86
|
100,50
|
103,37
|
103,00
|
01/11/2023 |
208.958 |
0,53%
|
100,56
|
99,155
|
100,90
|
100,00
|
31/10/2023 |
183.804 |
0,41%
|
99,46
|
98,88
|
100,21
|
99,83
|
30/10/2023 |
249.046 |
0,06%
|
99,57
|
98,84
|
100,10
|
99,42
|
27/10/2023 |
296.227 |
-0,51%
|
100,04
|
99,25
|
101,04
|
99,36
|
26/10/2023 |
359.232 |
-1,22%
|
99,70
|
97,88
|
100,70
|
99,87
|
25/10/2023 |
310.400 |
-0,84%
|
102,12
|
99,83
|
102,30
|
101,12
|
24/10/2023 |
265.976 |
-0,14%
|
102,01
|
100,82
|
102,38
|
101,78
|
23/10/2023 |
592.818 |
-1,43%
|
102,76
|
99,75
|
103,24
|
101,92
|
20/10/2023 |
1.349.009 |
-2,05%
|
104,46
|
102,86
|
104,58
|
103,14
|
19/10/2023 |
1.135.541 |
-2,16%
|
106,00
|
104,82
|
106,62
|
105,30
|
18/10/2023 |
724.664 |
-0,83%
|
108,80
|
107,60
|
109,28
|
107,62
|
17/10/2023 |
634.769 |
-0,09%
|
107,92
|
107,08
|
108,52
|
108,52
|
16/10/2023 |
530.138 |
0,87%
|
107,68
|
106,92
|
108,96
|
108,62
|
13/10/2023 |
1.084.959 |
-0,87%
|
108,70
|
105,78
|
109,50
|
107,68
|
12/10/2023 |
709.829 |
-0,60%
|
110,00
|
108,52
|
110,66
|
108,62
|
11/10/2023 |
1.110.431 |
1,07%
|
107,86
|
107,30
|
110,74
|
109,28
|
10/10/2023 |
1.066.235 |
2,27%
|
106,44
|
106,44
|
108,90
|
108,12
|
09/10/2023 |
637.989 |
-0,99%
|
105,90
|
105,18
|
106,18
|
105,72
|
06/10/2023 |
593.669 |
0,26%
|
106,54
|
105,58
|
107,18
|
106,78
|
05/10/2023 |
539.346 |
-0,99%
|
107,12
|
106,24
|
107,80
|
106,50
|
04/10/2023 |
684.218 |
0,43%
|
106,22
|
104,88
|
108,00
|
107,56
|
03/10/2023 |
687.105 |
-1,74%
|
108,30
|
106,94
|
108,52
|
107,10
|
02/10/2023 |
597.856 |
0,06%
|
109,46
|
108,40
|
110,28
|
109,00
|
29/09/2023 |
280.638 |
0,11%
|
108,86
|
108,32
|
110,06
|
108,98
|
28/09/2023 |
637.211 |
-0,11%
|
108,40
|
107,24
|
108,96
|
108,76
|
27/09/2023 |
1.114.804 |
-1,20%
|
109,62
|
107,10
|
110,96
|
108,88
|
26/09/2023 |
1.124.876 |
-2,70%
|
113,04
|
110,20
|
113,04
|
110,20
|
25/09/2023 |
917.304 |
-1,07%
|
113,90
|
112,20
|
114,06
|
113,26
|
22/09/2023 |
483.907 |
2,87%
|
112,02
|
111,18
|
114,82
|
114,82
|
21/09/2023 |
733.331 |
-0,18%
|
111,30
|
110,98
|
112,16
|
111,62
|
20/09/2023 |
307.513 |
1,86%
|
109,70
|
109,64
|
112,53
|
111,82
|
19/09/2023 |
462.025 |
2,24%
|
109,14
|
108,90
|
111,10
|
109,74
|
18/09/2023 |
974.079 |
-2,15%
|
109,50
|
107,02
|
109,52
|
107,44
|
15/09/2023 |
1.563.880 |
1,07%
|
109,34
|
108,68
|
110,50
|
109,80
|
14/09/2023 |
271.072 |
-0,25%
|
108,26
|
106,88
|
108,86
|
108,84
|
13/09/2023 |
1.427.988 |
0,06%
|
108,66
|
108,64
|
113,16
|
109,06
|
12/09/2023 |
950.199 |
0,87%
|
108,78
|
107,98
|
109,84
|
109,00
|
11/09/2023 |
885.846 |
0,93%
|
107,74
|
107,38
|
108,44
|
108,06
|
08/09/2023 |
1.412.605 |
1,23%
|
106,72
|
104,48
|
107,20
|
107,06
|
07/09/2023 |
368.353 |
-1,86%
|
106,98
|
105,62
|
108,12
|
105,76
|
06/09/2023 |
888.122 |
-0,90%
|
108,00
|
107,30
|
108,54
|
107,50
|
05/09/2023 |
320.289 |
0,31%
|
107,50
|
106,46
|
108,29
|
108,48
|
04/09/2023 |
863.489 |
-0,02%
|
108,60
|
107,96
|
109,34
|
108,30
|
01/09/2023 |
3.267.610 |
-4,18%
|
110,48
|
107,70
|
110,60
|
108,32
|
31/08/2023 |
884.339 |
-0,34%
|
113,70
|
112,74
|
113,96
|
113,04
|
30/08/2023 |
539.060 |
-0,26%
|
114,16
|
113,26
|
114,36
|
113,42
|
29/08/2023 |
162.246 |
0,73%
|
113,12
|
112,84
|
114,00
|
113,72
|
28/08/2023 |
706.145 |
0,73%
|
112,82
|
112,14
|
113,20
|
112,92
|
25/08/2023 |
675.721 |
-0,07%
|
111,82
|
111,22
|
112,30
|
112,10
|
24/08/2023 |
996.484 |
-1,37%
|
114,26
|
112,06
|
114,44
|
112,18
|
23/08/2023 |
983.592 |
-0,59%
|
114,02
|
113,06
|
114,60
|
113,74
|
22/08/2023 |
612.467 |
0,02%
|
115,12
|
114,42
|
115,48
|
114,42
|
21/08/2023 |
707.216 |
-0,05%
|
114,08
|
114,08
|
115,26
|
114,40
|
18/08/2023 |
780.826 |
-0,21%
|
113,98
|
113,10
|
114,86
|
114,46
|
17/08/2023 |
740.700 |
-0,35%
|
115,00
|
113,90
|
115,46
|
114,70
|
16/08/2023 |
184.952 |
-0,52%
|
115,56
|
115,16
|
115,95
|
115,10
|
15/08/2023 |
201.826 |
-0,84%
|
116,92
|
115,52
|
117,16
|
115,74
|
14/08/2023 |
759.363 |
-0,09%
|
116,78
|
115,66
|
117,50
|
116,90
|
11/08/2023 |
860.512 |
-0,58%
|
117,48
|
117,00
|
118,78
|
117,00
|
10/08/2023 |
801.209 |
0,69%
|
117,84
|
117,28
|
118,68
|
117,68
|
09/08/2023 |
995.143 |
0,40%
|
118,28
|
116,88
|
118,98
|
116,88
|
08/08/2023 |
1.332.594 |
-1,61%
|
117,92
|
115,22
|
117,92
|
116,42
|
07/08/2023 |
628.673 |
-0,22%
|
118,32
|
117,74
|
118,74
|
118,32
|
04/08/2023 |
712.629 |
-0,22%
|
119,44
|
117,94
|
119,76
|
118,58
|
03/08/2023 |
1.058.532 |
-0,19%
|
118,50
|
117,40
|
118,98
|
118,84
|
02/08/2023 |
996.744 |
-0,78%
|
118,80
|
118,40
|
119,92
|
119,06
|
01/08/2023 |
1.198.884 |
-0,47%
|
120,66
|
118,90
|
120,94
|
120,00
|
31/07/2023 |
825.244 |
-0,59%
|
121,26
|
120,56
|
121,84
|
120,56
|
28/07/2023 |
276.904 |
0,53%
|
119,82
|
118,80
|
121,44
|
121,36
|
27/07/2023 |
915.110 |
-2,25%
|
121,50
|
118,10
|
121,50
|
120,72
|
26/07/2023 |
442.444 |
-1,61%
|
125,82
|
121,72
|
125,96
|
123,50
|