|
 V C P -PN - [Ticker: VCPA4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VCPA4.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 723,100 | 44.98 | 46.70 | 42.70 | 46.27 | 00:00:00 | | 2008-01-24 | 394,400 | 48.90 | 48.90 | 47.10 | 48.00 | 00:00:00 | | 2008-01-25 | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | | 2008-01-28 | 458,500 | 47.74 | 48.60 | 46.51 | 47.50 | 00:00:00 | | 2008-01-29 | 687,100 | 47.59 | 50.40 | 47.59 | 50.40 | 00:00:00 | | 2008-01-30 | 551,600 | 49.50 | 52.00 | 49.45 | 51.68 | 00:00:00 | | 2008-01-31 | 294,100 | 51.50 | 52.00 | 49.70 | 51.31 | 00:00:00 | | 2008-02-01 | 345,600 | 52.99 | 53.00 | 50.81 | 53.00 | 00:00:00 | | 2008-02-04 | 0 | 53.00 | 53.00 | 53.00 | 53.00 | 00:00:00 | | 2008-02-05 | 0 | 53.00 | 53.00 | 53.00 | 53.00 | 00:00:00 | | 2008-02-06 | 244,000 | 52.50 | 52.50 | 50.13 | 50.30 | 00:00:00 | | 2008-02-07 | 362,000 | 50.50 | 50.75 | 48.80 | 50.10 | 00:00:00 | | 2008-02-08 | 222,400 | 49.61 | 53.80 | 49.60 | 53.50 | 00:00:00 | | 2008-02-11 | 340,000 | 54.01 | 54.50 | 52.30 | 53.51 | 00:00:00 | | 2008-02-12 | 426,100 | 54.30 | 55.82 | 54.30 | 54.41 | 00:00:00 | | 2008-02-13 | 399,600 | 55.52 | 55.52 | 53.70 | 54.80 | 00:00:00 | | 2008-02-14 | 278,800 | 54.40 | 55.28 | 53.70 | 53.80 | 00:00:00 | | 2008-02-15 | 300,800 | 53.70 | 53.70 | 51.80 | 51.94 | 00:00:00 | | 2008-02-18 | 219,300 | 53.00 | 54.21 | 51.96 | 54.21 | 00:00:00 | | 2008-02-19 | 931,900 | 54.21 | 56.88 | 54.21 | 55.50 | 00:00:00 | | 2008-02-20 | 515,600 | 55.00 | 57.15 | 55.00 | 56.20 | 00:00:00 | | 2008-02-21 | 442,700 | 56.35 | 57.42 | 56.35 | 57.31 | 00:00:00 | | 2008-02-22 | 576,600 | 57.50 | 58.00 | 55.15 | 55.90 | 00:00:00 | | 2008-02-25 | 352,000 | 56.39 | 56.80 | 55.51 | 56.80 | 00:00:00 | | 2008-02-26 | 598,400 | 56.65 | 57.69 | 55.20 | 55.84 | 00:00:00 | | 2008-02-27 | 272,000 | 55.60 | 57.47 | 55.27 | 56.30 | 00:00:00 | | 2008-02-28 | 443,800 | 55.60 | 55.99 | 54.93 | 55.10 | 00:00:00 | | 2008-02-29 | 434,800 | 55.00 | 55.00 | 52.47 | 52.47 | 00:00:00 | | 2008-03-03 | 296,000 | 52.00 | 54.75 | 51.74 | 52.56 | 00:00:00 | | 2008-03-04 | 315,000 | 52.11 | 53.35 | 51.88 | 53.10 | 00:00:00 | | 2008-03-05 | 765,600 | 53.98 | 56.28 | 53.98 | 56.00 | 00:00:00 | | 2008-03-06 | 754,500 | 55.50 | 56.21 | 54.69 | 54.69 | 00:00:00 | | 2008-03-07 | 525,500 | 54.38 | 54.38 | 51.28 | 52.07 | 00:00:00 | | 2008-03-10 | 418,000 | 51.52 | 52.18 | 48.95 | 48.95 | 00:00:00 | | 2008-03-11 | 860,400 | 50.02 | 51.00 | 48.07 | 48.35 | 00:00:00 | | 2008-03-12 | 593,100 | 49.51 | 49.60 | 48.10 | 48.55 | 00:00:00 | | 2008-03-13 | 391,200 | 47.98 | 49.71 | 47.23 | 49.50 | 00:00:00 | | 2008-03-14 | 352,800 | 50.00 | 50.60 | 47.40 | 50.00 | 00:00:00 | | 2008-03-17 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2008-03-18 | 374,900 | 49.12 | 49.98 | 48.49 | 48.76 | 00:00:00 | | 2008-03-19 | 470,800 | 49.64 | 49.99 | 46.85 | 47.97 | 00:00:00 | | 2008-03-20 | 378,600 | 46.65 | 49.18 | 46.65 | 48.50 | 00:00:00 | | 2008-03-21 | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 00:00:00 | | 2008-03-24 | 540,800 | 50.10 | 50.70 | 48.60 | 48.78 | 00:00:00 | | 2008-03-25 | 431,200 | 49.30 | 51.80 | 49.30 | 51.31 | 00:00:00 | | 2008-03-26 | 564,600 | 52.55 | 52.55 | 49.35 | 51.00 | 00:00:00 | | 2008-03-27 | 315,700 | 51.00 | 51.10 | 49.76 | 50.10 | 00:00:00 | | 2008-03-28 | 298,500 | 50.65 | 50.70 | 48.65 | 49.39 | 00:00:00 | | 2008-03-31 | 297,400 | 48.75 | 50.51 | 48.75 | 50.20 | 00:00:00 | | 2008-04-01 | 677,100 | 50.28 | 53.09 | 50.20 | 53.09 | 00:00:00 | | 2008-04-02 | 346,200 | 52.90 | 54.66 | 52.60 | 53.03 | 00:00:00 | | 2008-04-03 | 196,400 | 53.84 | 54.09 | 52.65 | 53.50 | 00:00:00 | | 2008-04-04 | 160,300 | 52.74 | 53.51 | 52.70 | 53.10 | 00:00:00 | | 2008-04-07 | 394,500 | 53.70 | 55.50 | 52.80 | 54.70 | 00:00:00 | | 2008-04-08 | 350,800 | 54.70 | 55.70 | 53.70 | 55.33 | 00:00:00 | | 2008-04-09 | 218,500 | 55.33 | 55.33 | 53.02 | 53.35 | 00:00:00 | | 2008-04-10 | 414,700 | 53.79 | 54.60 | 52.12 | 52.80 | 00:00:00 | | 2008-04-11 | 297,400 | 52.48 | 53.57 | 52.13 | 53.20 | 00:00:00 | | 2008-04-14 | 312,600 | 53.00 | 54.00 | 52.00 | 52.97 | 00:00:00 | | 2008-04-15 | 306,100 | 53.40 | 53.80 | 52.51 | 52.70 | 00:00:00 | | 2008-04-16 | 540,200 | 53.86 | 54.20 | 52.80 | 53.31 | 00:00:00 | | 2008-04-17 | 365,400 | 53.10 | 53.10 | 51.81 | 52.19 | 00:00:00 | | 2008-04-18 | 246,400 | 52.20 | 52.90 | 51.93 | 52.00 | 00:00:00 | | 2008-04-22 | 298,000 | 52.89 | 52.94 | 51.51 | 52.05 | 00:00:00 | | 2008-04-23 | 457,700 | 52.00 | 52.10 | 50.59 | 51.40 | 00:00:00 | | 2008-04-24 | 456,100 | 50.79 | 52.13 | 50.70 | 51.80 | 00:00:00 | | 2008-04-25 | 421,700 | 51.50 | 52.40 | 50.80 | 51.75 | 00:00:00 | | 2008-04-28 | 445,700 | 52.00 | 53.35 | 51.79 | 52.85 | 00:00:00 | | 2008-04-29 | 205,300 | 52.50 | 52.60 | 51.21 | 51.50 | 00:00:00 | | 2008-04-30 | 704,900 | 51.50 | 53.50 | 51.20 | 52.80 | 00:00:00 | | 2008-05-02 | 544,000 | 53.89 | 54.50 | 51.05 | 51.05 | 00:00:00 | | 2008-05-05 | 771,100 | 51.41 | 52.44 | 50.80 | 51.00 | 00:00:00 | | 2008-05-06 | 636,200 | 51.20 | 52.76 | 51.15 | 52.20 | 00:00:00 | | 2008-05-07 | 447,700 | 52.61 | 52.95 | 50.57 | 51.50 | 00:00:00 | | 2008-05-08 | 307,700 | 51.50 | 52.35 | 51.15 | 52.12 | 00:00:00 | | 2008-05-09 | 123,600 | 51.94 | 52.10 | 51.25 | 51.80 | 00:00:00 | | 2008-05-12 | 554,700 | 52.00 | 53.75 | 51.91 | 53.75 | 00:00:00 | | 2008-05-13 | 423,400 | 54.05 | 54.50 | 53.03 | 54.45 | 00:00:00 | | 2008-05-14 | 346,400 | 54.40 | 55.35 | 53.89 | 54.70 | 00:00:00 | | 2008-05-15 | 318,900 | 55.20 | 55.20 | 54.25 | 55.15 | 00:00:00 | | 2008-05-16 | 473,500 | 55.00 | 55.45 | 53.39 | 53.95 | 00:00:00 | | 2008-05-19 | 362,400 | 53.91 | 54.38 | 53.20 | 53.99 | 00:00:00 | | 2008-05-20 | 485,100 | 53.50 | 53.50 | 51.57 | 52.35 | 00:00:00 | | 2008-05-21 | 251,600 | 52.25 | 52.93 | 51.70 | 52.30 | 00:00:00 | | 2008-05-23 | 213,800 | 52.30 | 53.30 | 51.60 | 53.13 | 00:00:00 | | 2008-05-26 | 92,300 | 53.13 | 53.30 | 52.59 | 53.30 | 00:00:00 | | 2008-05-27 | 487,600 | 53.35 | 53.60 | 51.91 | 53.19 | 00:00:00 | | 2008-05-28 | 356,500 | 53.17 | 55.20 | 52.50 | 55.12 | 00:00:00 | | 2008-05-29 | 453,900 | 54.08 | 55.85 | 54.08 | 54.55 | 00:00:00 | | 2008-05-30 | 318,200 | 55.40 | 55.79 | 54.44 | 54.99 | 00:00:00 | | 2008-06-02 | 381,000 | 54.48 | 54.73 | 53.93 | 54.40 | 00:00:00 | | 2008-06-03 | 339,100 | 54.50 | 54.86 | 53.60 | 54.86 | 00:00:00 | | 2008-06-04 | 470,400 | 55.00 | 55.12 | 54.27 | 54.92 | 00:00:00 | | 2008-06-05 | 476,600 | 55.00 | 57.46 | 54.90 | 57.46 | 00:00:00 | | 2008-06-06 | 228,800 | 57.40 | 57.40 | 55.75 | 56.92 | 00:00:00 | | 2008-06-10 | 366,300 | 53.89 | 54.80 | 53.64 | 54.56 | 00:00:00 | | 2008-06-11 | 345,900 | 54.30 | 54.85 | 52.72 | 53.19 | 00:00:00 | | 2008-06-12 | 203,900 | 53.99 | 54.40 | 52.47 | 53.26 | 00:00:00 | | 2008-06-13 | 569,200 | 53.50 | 53.50 | 51.54 | 51.60 | 00:00:00 | | 2008-06-16 | 400,600 | 51.80 | 51.80 | 50.08 | 50.30 | 00:00:00 | | 2008-06-17 | 496,800 | 50.71 | 50.90 | 49.80 | 49.81 | 00:00:00 | | 2008-06-18 | 1,195,900 | 49.84 | 50.60 | 47.60 | 48.54 | 00:00:00 | | 2008-06-19 | 942,100 | 48.58 | 48.70 | 46.25 | 47.27 | 00:00:00 | | 2008-06-20 | 446,000 | 47.01 | 47.18 | 45.52 | 45.70 | 00:00:00 | | 2008-06-23 | 569,500 | 45.81 | 46.71 | 44.35 | 45.00 | 00:00:00 | | 2008-06-24 | 654,000 | 45.10 | 45.49 | 43.51 | 43.67 | 00:00:00 | | 2008-06-25 | 480,300 | 44.00 | 44.31 | 43.12 | 43.34 | 00:00:00 | | 2008-06-26 | 366,100 | 42.80 | 43.33 | 42.22 | 42.84 | 00:00:00 | | 2008-06-27 | 561,700 | 43.32 | 43.92 | 42.60 | 43.42 | 00:00:00 | | 2008-06-30 | 400,500 | 44.01 | 44.37 | 42.83 | 43.11 | 00:00:00 | | 2008-07-01 | 523,500 | 42.79 | 42.79 | 41.29 | 42.12 | 00:00:00 | | 2008-07-02 | 403,700 | 42.16 | 42.68 | 41.50 | 42.19 | 00:00:00 | | 2008-07-03 | 547,700 | 42.25 | 42.43 | 41.51 | 42.30 | 00:00:00 | | 2008-07-04 | 216,200 | 41.50 | 42.38 | 40.81 | 41.89 | 00:00:00 | | 2008-07-07 | 318,100 | 41.51 | 42.62 | 40.81 | 41.01 | 00:00:00 | | 2008-07-08 | 606,400 | 41.48 | 42.14 | 40.41 | 42.14 | 00:00:00 | | 2008-07-10 | 338,900 | 41.80 | 42.52 | 41.10 | 41.91 | 00:00:00 | | 2008-07-11 | 462,600 | 42.00 | 42.35 | 40.86 | 41.08 | 00:00:00 | | 2008-07-14 | 434,500 | 41.80 | 41.98 | 40.63 | 40.82 | 00:00:00 | | 2008-07-15 | 594,100 | 40.34 | 41.37 | 39.09 | 40.40 | 00:00:00 | | 2008-07-16 | 360,700 | 40.50 | 43.03 | 40.39 | 43.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
