Volkswagen AG Pref (VOW3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/10/2022	504.740	-0,13%	126,74	123,63	126,84	124,28
13/10/2022	698.844	0,99%	122,66	121,04	126,30	124,44
12/10/2022	1.010.085	-0,18%	123,62	120,64	124,72	123,08
11/10/2022	542.087	-0,77%	123,36	121,36	124,10	123,30
10/10/2022	806.796	-4,72%	127,74	123,84	130,72	124,46
07/10/2022	581.030	-1,53%	131,63	130,12	133,44	130,28
06/10/2022	606.711	2,45%	130,92	130,06	133,18	132,38
05/10/2022	642.759	-1,83%	130,64	126,56	131,36	129,62
04/10/2022	870.382	3,89%	129,24	128,10	132,04	131,34
03/10/2022	648.799	-0,33%	125,78	122,82	127,16	126,44
30/09/2022	1.495.848	-1,60%	129,62	125,76	130,80	126,40
29/09/2022	3.027.096	-6,85%	138,80	126,70	139,08	128,46
28/09/2022	1.343.591	0,85%	135,00	132,22	138,26	137,90
27/09/2022	1.253.447	-1,07%	139,90	136,02	140,84	136,74
26/09/2022	1.108.307	-1,38%	139,32	137,06	140,68	138,22
23/09/2022	651.535	-4,76%	147,78	140,08	147,78	140,16
22/09/2022	916.806	-0,39%	145,44	145,16	149,72	147,36
21/09/2022	517.629	0,90%	145,20	143,58	148,26	147,94
20/09/2022	1.207.387	-0,07%	148,38	146,48	150,66	146,90
19/09/2022	352.055	0,08%	147,22	143,62	148,42	147,08
16/09/2022	3.475.980	-2,57%	147,50	144,70	147,88	145,46
15/09/2022	806.818	-0,69%	150,98	147,58	151,50	149,30
14/09/2022	1.038.184	1,09%	149,00	148,66	151,52	150,34
13/09/2022	1.013.320	-2,16%	151,34	148,72	153,74	148,72
12/09/2022	1.153.285	3,42%	149,28	149,14	152,24	152,00
09/09/2022	853.184	0,59%	146,50	145,86	148,54	146,98
08/09/2022	1.131.469	-1,75%	149,50	143,70	150,02	146,12
07/09/2022	817.314	-0,07%	147,00	146,94	150,32	148,72
06/09/2022	1.148.858	3,71%	144,94	144,62	149,60	148,82
05/09/2022	1.108.204	-3,67%	145,00	142,48	146,42	143,50
02/09/2022	1.392.840	6,69%	142,32	141,38	148,96	148,96
01/09/2022	812.479	-1,77%	137,48	137,46	141,62	139,62
31/08/2022	1.251.472	-2,58%	148,64	142,14	149,32	142,14
30/08/2022	1.055.228	2,31%	143,30	142,94	148,74	145,90
29/08/2022	704.840	1,18%	139,80	138,56	144,20	142,60
26/08/2022	1.325.939	-0,66%	142,68	140,34	148,14	140,94
25/08/2022	488.051	0,35%	142,80	140,20	144,02	141,88
24/08/2022	249.019	-0,45%	141,36	139,14	142,10	141,38
23/08/2022	856.180	1,87%	138,02	137,84	142,72	142,00
22/08/2022	1.190.120	-4,36%	145,00	137,68	145,02	139,40
19/08/2022	203.272	-1,86%	148,00	145,46	148,94	145,56
18/08/2022	134.078	0,68%	147,52	146,82	149,50	148,32
17/08/2022	245.465	-2,50%	150,95	146,82	151,34	147,32
16/08/2022	559.821	0,39%	150,40	149,24	151,50	150,60
15/08/2022	244.701	1,24%	148,92	147,06	149,62	150,02
12/08/2022	785.771	0,94%	147,50	146,68	148,54	148,32
11/08/2022	613.452	0,70%	147,14	145,02	147,56	146,94
10/08/2022	694.655	2,14%	142,00	140,84	146,54	145,92
09/08/2022	614.326	-1,95%	145,30	142,68	145,84	142,86
08/08/2022	678.735	1,58%	145,00	143,44	146,00	145,70
05/08/2022	320.819	-0,11%	143,94	143,32	145,52	143,86
04/08/2022	1.155.393	-0,61%	144,48	143,60	148,90	143,60
03/08/2022	1.004.948	2,09%	140,12	139,72	144,48	144,48
02/08/2022	471.420	1,55%	137,74	137,18	142,63	141,52
01/08/2022	1.042.802	0,96%	138,44	137,10	139,50	138,62
29/07/2022	1.079.154	1,25%	137,40	134,72	139,00	137,30
28/07/2022	985.513	3,67%	133,00	132,50	136,36	135,60
27/07/2022	931.454	0,29%	131,06	129,76	132,50	130,80
26/07/2022	870.635	-1,67%	131,90	129,16	132,02	130,42
25/07/2022	1.680.360	-1,25%	132,50	128,10	133,38	132,64
22/07/2022	336.036	-0,56%	135,50	133,92	135,78	134,62
21/07/2022	1.119.780	-2,68%	139,92	134,70	141,12	135,88
20/07/2022	421.613	-1,40%	142,19	135,54	142,92	139,62
19/07/2022	529.671	3,64%	134,76	134,46	143,10	141,22
18/07/2022	946.695	2,81%	133,74	133,70	138,98	135,96
15/07/2022	1.425.117	4,70%	127,42	126,10	133,14	132,24
14/07/2022	904.417	-1,59%	127,82	125,02	130,46	126,30
13/07/2022	821.090	-1,75%	129,58	126,68	130,10	128,34
12/07/2022	913.883	0,26%	128,22	127,10	130,90	130,62
11/07/2022	901.885	-3,11%	130,18	129,26	132,80	130,28
08/07/2022	1.834.953	5,91%	126,88	126,10	134,80	134,46
07/07/2022	1.455.281	5,24%	122,48	122,34	127,66	126,96
06/07/2022	1.017.681	-0,13%	122,74	120,64	124,16	120,64
05/07/2022	1.552.480	-4,88%	127,98	120,56	128,46	120,80
04/07/2022	629.835	-0,38%	129,02	125,96	129,32	127,00
01/07/2022	1.052.751	0,05%	126,10	124,94	129,20	127,48
30/06/2022	2.514.846	-5,24%	133,00	124,62	133,08	127,42
29/06/2022	1.406.189	-4,52%	138,30	134,44	138,58	134,46
28/06/2022	865.477	1,40%	140,50	139,10	142,46	140,82
27/06/2022	447.957	-0,44%	140,13	138,48	141,96	138,88
24/06/2022	1.384.827	0,09%	140,00	135,82	140,40	139,18
23/06/2022	1.082.669	-3,70%	143,86	138,82	144,68	139,06
22/06/2022	316.395	-1,40%	144,06	141,34	145,48	144,24
21/06/2022	216.560	1,50%	144,22	143,62	147,18	146,48
20/06/2022	598.309	1,51%	142,10	141,30	144,72	143,80
17/06/2022	345.210	-0,94%	143,41	140,80	144,04	141,90
16/06/2022	282.587	-2,43%	146,62	142,24	146,82	143,24
15/06/2022	239.517	1,97%	146,35	145,60	148,02	147,06
14/06/2022	413.797	-0,72%	146,88	142,70	146,88	144,16
13/06/2022	567.311	-4,42%	148,24	144,00	149,36	145,18
10/06/2022	306.858	-3,13%	156,30	151,35	156,72	152,28
09/06/2022	316.625	-1,39%	158,28	155,57	159,58	157,20
08/06/2022	185.021	1,36%	158,28	157,00	159,64	159,80
07/06/2022	278.621	-0,59%	157,04	156,16	157,90	157,66
06/06/2022	158.743	1,21%	158,34	157,16	159,88	158,60
03/06/2022	149.390	-1,39%	160,38	156,69	160,84	156,70
02/06/2022	172.039	0,37%	158,02	157,26	160,06	158,90
01/06/2022	495.376	2,45%	155,77	155,72	160,74	157,80
31/05/2022	274.615	-0,08%	154,40	152,72	155,90	154,02
30/05/2022	647.158	1,13%	153,40	152,50	154,78	153,96