|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-16 | 360,700 | 40.50 | 43.03 | 40.39 | 43.03 | 00:00:00 | | 2008-07-17 | 747,700 | 43.00 | 43.98 | 41.16 | 42.59 | 00:00:00 | | 2008-07-18 | 683,700 | 42.60 | 42.89 | 40.60 | 40.86 | 00:00:00 | | 2008-07-21 | 456,300 | 40.90 | 41.49 | 40.12 | 40.63 | 00:00:00 | | 2008-07-22 | 365,000 | 40.63 | 40.63 | 39.60 | 39.73 | 00:00:00 | | 2008-07-23 | 820,800 | 40.02 | 41.85 | 40.01 | 41.74 | 00:00:00 | | 2008-07-24 | 477,500 | 41.74 | 41.84 | 38.99 | 38.99 | 00:00:00 | | 2008-07-25 | 503,300 | 39.01 | 39.33 | 37.41 | 37.41 | 00:00:00 | | 2008-07-28 | 219,600 | 37.89 | 38.10 | 37.30 | 37.30 | 00:00:00 | | 2008-07-29 | 594,300 | 37.80 | 37.99 | 37.09 | 37.48 | 00:00:00 | | 2008-07-30 | 529,600 | 37.97 | 38.20 | 37.00 | 37.41 | 00:00:00 | | 2008-07-31 | 739,300 | 37.52 | 38.24 | 37.25 | 38.13 | 00:00:00 | | 2008-08-01 | 469,300 | 37.70 | 38.31 | 36.79 | 37.01 | 00:00:00 | | 2008-08-04 | 511,800 | 37.28 | 37.28 | 35.61 | 35.61 | 00:00:00 | | 2008-08-05 | 555,400 | 36.00 | 37.00 | 35.88 | 36.52 | 00:00:00 | | 2008-08-06 | 3,912,700 | 39.80 | 40.14 | 37.50 | 39.80 | 00:00:00 | | 2008-08-07 | 1,048,500 | 40.50 | 40.98 | 39.57 | 39.99 | 00:00:00 | | 2008-08-08 | 746,100 | 39.80 | 40.30 | 39.57 | 40.05 | 00:00:00 | | 2008-08-11 | 734,800 | 40.05 | 40.69 | 36.84 | 37.30 | 00:00:00 | | 2008-08-12 | 469,400 | 38.19 | 38.19 | 36.12 | 36.50 | 00:00:00 | | 2008-08-13 | 859,100 | 36.70 | 36.70 | 35.40 | 36.00 | 00:00:00 | | 2008-08-14 | 322,600 | 37.02 | 37.02 | 35.44 | 36.08 | 00:00:00 | | 2008-08-15 | 304,900 | 35.90 | 36.48 | 35.36 | 35.95 | 00:00:00 | | 2008-08-18 | 317,000 | 36.00 | 36.39 | 34.73 | 34.73 | 00:00:00 | | 2008-08-19 | 423,100 | 34.69 | 35.55 | 34.29 | 34.81 | 00:00:00 | | 2008-08-20 | 501,000 | 35.01 | 35.55 | 34.60 | 35.27 | 00:00:00 | | 2008-08-21 | 250,000 | 35.55 | 35.76 | 34.90 | 35.38 | 00:00:00 | | 2008-08-22 | 622,600 | 35.05 | 35.45 | 34.28 | 34.56 | 00:00:00 | | 2008-08-25 | 220,600 | 34.59 | 34.59 | 33.60 | 33.95 | 00:00:00 | | 2008-08-26 | 339,500 | 33.95 | 34.00 | 33.31 | 33.80 | 00:00:00 | | 2008-08-27 | 437,900 | 33.90 | 34.00 | 32.88 | 32.88 | 00:00:00 | | 2008-08-28 | 629,000 | 32.99 | 34.65 | 32.56 | 34.01 | 00:00:00 | | 2008-08-29 | 575,200 | 34.50 | 35.00 | 34.34 | 34.93 | 00:00:00 | | 2008-09-01 | 257,900 | 34.99 | 35.40 | 34.45 | 34.90 | 00:00:00 | | 2008-09-02 | 397,700 | 34.80 | 35.08 | 34.00 | 34.00 | 00:00:00 | | 2008-09-03 | 463,700 | 34.00 | 35.09 | 33.72 | 34.49 | 00:00:00 | | 2008-09-04 | 543,900 | 34.50 | 34.60 | 33.23 | 34.60 | 00:00:00 | | 2008-09-05 | 1,359,600 | 34.17 | 36.70 | 33.21 | 36.50 | 00:00:00 | | 2008-09-08 | 472,600 | 36.47 | 37.05 | 35.49 | 35.75 | 00:00:00 | | 2008-09-09 | 481,200 | 35.29 | 35.95 | 34.36 | 34.36 | 00:00:00 | | 2008-09-10 | 444,200 | 34.37 | 35.86 | 34.00 | 35.74 | 00:00:00 | | 2008-09-11 | 351,900 | 35.31 | 36.08 | 34.50 | 36.08 | 00:00:00 | | 2008-09-12 | 649,500 | 36.30 | 37.09 | 35.11 | 36.93 | 00:00:00 | | 2008-09-15 | 668,100 | 34.71 | 36.85 | 34.67 | 34.95 | 00:00:00 | | 2008-09-16 | 485,300 | 34.47 | 35.47 | 32.50 | 33.95 | 00:00:00 | | 2008-09-17 | 680,600 | 33.80 | 33.80 | 31.15 | 31.15 | 00:00:00 | | 2008-09-18 | 875,400 | 31.05 | 34.50 | 30.60 | 34.49 | 00:00:00 | | 2008-09-19 | 926,400 | 36.02 | 38.94 | 36.02 | 38.03 | 00:00:00 | | 2008-09-22 | 813,100 | 37.60 | 38.49 | 35.54 | 36.08 | 00:00:00 | | 2008-09-23 | 517,900 | 35.85 | 37.00 | 35.22 | 35.99 | 00:00:00 | | 2008-09-24 | 325,400 | 35.98 | 36.39 | 34.53 | 35.20 | 00:00:00 | | 2008-09-25 | 857,000 | 35.94 | 36.04 | 34.50 | 34.90 | 00:00:00 | | 2008-09-26 | 1,472,500 | 33.49 | 33.49 | 30.12 | 31.18 | 00:00:00 | | 2008-09-29 | 571,200 | 30.90 | 31.40 | 27.00 | 27.90 | 00:00:00 | | 2008-09-30 | 553,000 | 29.29 | 29.29 | 28.01 | 28.80 | 00:00:00 | | 2008-10-01 | 665,000 | 28.90 | 29.25 | 28.31 | 28.80 | 00:00:00 | | 2008-10-02 | 1,115,200 | 28.67 | 28.67 | 25.25 | 25.75 | 00:00:00 | | 2008-10-03 | 898,200 | 26.06 | 26.06 | 22.50 | 22.99 | 00:00:00 | | 2008-10-06 | 1,256,100 | 21.60 | 23.81 | 21.00 | 22.75 | 00:00:00 | | 2008-10-07 | 655,800 | 23.00 | 25.20 | 21.53 | 22.12 | 00:00:00 | | 2008-10-08 | 1,663,600 | 21.99 | 21.99 | 19.10 | 19.10 | 00:00:00 | | 2008-10-09 | 1,090,700 | 19.51 | 20.55 | 17.90 | 18.10 | 00:00:00 | | 2008-10-10 | 995,200 | 15.99 | 16.65 | 15.80 | 16.65 | 00:00:00 | | 2008-10-13 | 505,500 | 18.15 | 19.30 | 17.30 | 19.30 | 00:00:00 | | 2008-10-14 | 742,700 | 20.45 | 22.86 | 19.62 | 22.00 | 00:00:00 | | 2008-10-15 | 1,146,100 | 21.87 | 21.87 | 18.75 | 20.30 | 00:00:00 | | 2008-10-16 | 1,044,400 | 20.21 | 21.70 | 19.50 | 20.10 | 00:00:00 | | 2008-10-17 | 588,100 | 20.39 | 20.49 | 17.36 | 17.36 | 00:00:00 | | 2008-10-20 | 924,200 | 18.49 | 19.70 | 17.61 | 19.05 | 00:00:00 | | 2008-10-21 | 755,500 | 18.72 | 20.30 | 17.90 | 19.50 | 00:00:00 | | 2008-10-22 | 623,800 | 18.31 | 18.85 | 17.61 | 17.70 | 00:00:00 | | 2008-10-23 | 627,600 | 17.56 | 18.00 | 16.54 | 17.00 | 00:00:00 | | 2008-10-24 | 385,400 | 16.14 | 17.51 | 16.02 | 16.70 | 00:00:00 | | 2008-10-27 | 229,700 | 16.70 | 17.10 | 15.70 | 15.89 | 00:00:00 | | 2008-10-28 | 728,900 | 16.51 | 18.41 | 16.51 | 17.95 | 00:00:00 | | 2008-10-29 | 407,600 | 18.25 | 18.79 | 17.21 | 17.69 | 00:00:00 | | 2008-10-30 | 933,400 | 18.13 | 21.29 | 18.00 | 20.98 | 00:00:00 | | 2008-10-31 | 452,100 | 20.56 | 22.20 | 20.00 | 21.52 | 00:00:00 | | 2008-11-03 | 255,300 | 21.74 | 22.50 | 20.51 | 21.95 | 00:00:00 | | 2008-11-04 | 503,400 | 22.69 | 23.42 | 21.70 | 22.40 | 00:00:00 | | 2008-11-05 | 547,600 | 22.39 | 22.39 | 21.04 | 21.10 | 00:00:00 | | 2008-11-06 | 330,300 | 20.83 | 20.83 | 19.76 | 20.55 | 00:00:00 | | 2008-11-07 | 349,500 | 20.55 | 21.40 | 19.43 | 19.43 | 00:00:00 | | 2008-11-10 | 325,600 | 20.30 | 20.98 | 17.68 | 17.90 | 00:00:00 | | 2008-11-11 | 366,900 | 17.80 | 17.80 | 16.64 | 17.00 | 00:00:00 | | 2008-11-12 | 439,900 | 17.28 | 17.28 | 15.81 | 16.40 | 00:00:00 | | 2008-11-13 | 566,500 | 16.50 | 17.15 | 15.82 | 16.93 | 00:00:00 | | 2008-11-14 | 495,300 | 17.06 | 17.51 | 16.57 | 17.15 | 00:00:00 | | 2008-11-17 | 238,900 | 16.69 | 16.97 | 16.18 | 16.51 | 00:00:00 | | 2008-11-18 | 346,000 | 16.00 | 16.02 | 15.38 | 15.52 | 00:00:00 | | 2008-11-19 | 439,400 | 15.52 | 16.09 | 15.01 | 15.01 | 00:00:00 | | 2008-11-21 | 327,600 | 15.00 | 15.00 | 13.21 | 13.21 | 00:00:00 | | 2008-11-24 | 380,800 | 14.39 | 14.39 | 13.40 | 13.40 | 00:00:00 | | 2008-11-25 | 442,900 | 13.50 | 14.34 | 13.01 | 13.61 | 00:00:00 | | 2008-11-26 | 909,400 | 13.49 | 13.60 | 13.14 | 13.27 | 00:00:00 | | 2008-11-27 | 452,800 | 13.59 | 13.66 | 12.78 | 12.94 | 00:00:00 | | 2008-11-28 | 489,700 | 13.00 | 13.17 | 12.77 | 12.96 | 00:00:00 | | 2008-12-01 | 536,500 | 12.94 | 12.94 | 11.79 | 11.80 | 00:00:00 | | 2008-12-02 | 461,500 | 12.10 | 12.19 | 11.57 | 12.10 | 00:00:00 | | 2008-12-03 | 495,300 | 12.15 | 12.99 | 11.72 | 12.61 | 00:00:00 | | 2008-12-04 | 358,700 | 12.90 | 13.39 | 12.82 | 13.21 | 00:00:00 | | 2008-12-05 | 392,500 | 13.33 | 13.33 | 12.15 | 12.51 | 00:00:00 | | 2008-12-08 | 635,400 | 13.43 | 14.07 | 12.92 | 13.87 | 00:00:00 | | 2008-12-09 | 747,800 | 14.00 | 16.48 | 13.46 | 15.41 | 00:00:00 | | 2008-12-10 | 694,000 | 15.80 | 17.20 | 15.45 | 16.94 | 00:00:00 | | 2008-12-11 | 460,200 | 17.18 | 17.30 | 15.86 | 16.40 | 00:00:00 | | 2008-12-12 | 611,300 | 16.00 | 17.50 | 15.21 | 17.30 | 00:00:00 | | 2008-12-15 | 738,500 | 17.40 | 18.85 | 16.50 | 17.00 | 00:00:00 | | 2008-12-16 | 363,900 | 17.22 | 18.30 | 17.22 | 17.97 | 00:00:00 | | 2008-12-17 | 613,400 | 17.35 | 17.97 | 16.68 | 17.03 | 00:00:00 | | 2008-12-18 | 254,200 | 17.07 | 18.12 | 17.05 | 17.60 | 00:00:00 | | 2008-12-19 | 221,400 | 17.06 | 18.35 | 17.06 | 17.95 | 00:00:00 | | 2008-12-22 | 576,700 | 17.41 | 18.85 | 17.41 | 18.50 | 00:00:00 | | 2008-12-23 | 300,100 | 18.60 | 18.88 | 18.17 | 18.40 | 00:00:00 | | 2008-12-26 | 126,300 | 18.44 | 18.85 | 17.40 | 17.46 | 00:00:00 | | 2008-12-29 | 314,900 | 17.51 | 18.40 | 16.70 | 17.11 | 00:00:00 | | 2008-12-30 | 458,900 | 17.21 | 17.93 | 17.21 | 17.93 | 00:00:00 | | 2009-01-02 | 232,100 | 17.93 | 18.83 | 17.92 | 18.82 | 00:00:00 | | 2009-01-05 | 410,200 | 18.80 | 19.29 | 18.17 | 19.26 | 00:00:00 | | 2009-01-06 | 529,700 | 19.20 | 19.86 | 18.86 | 19.60 | 00:00:00 | | 2009-01-07 | 170,800 | 19.30 | 19.89 | 18.70 | 18.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
