|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-07 | 170,800 | 19.30 | 19.89 | 18.70 | 18.98 | 00:00:00 | | 2009-01-08 | 265,400 | 19.50 | 19.80 | 18.50 | 19.75 | 00:00:00 | | 2009-01-09 | 354,900 | 20.00 | 20.43 | 19.07 | 19.15 | 00:00:00 | | 2009-01-12 | 352,800 | 19.15 | 19.15 | 17.44 | 17.44 | 00:00:00 | | 2009-01-13 | 193,000 | 17.30 | 18.20 | 17.20 | 18.08 | 00:00:00 | | 2009-01-14 | 302,300 | 17.55 | 17.90 | 16.91 | 17.39 | 00:00:00 | | 2009-01-15 | 519,000 | 17.39 | 17.39 | 15.81 | 16.96 | 00:00:00 | | 2009-01-16 | 145,700 | 17.44 | 17.44 | 16.43 | 17.19 | 00:00:00 | | 2009-01-19 | 137,100 | 16.89 | 16.91 | 16.15 | 16.16 | 00:00:00 | | 2009-01-20 | 2,371,500 | 15.18 | 16.20 | 15.00 | 15.57 | 00:00:00 | | 2009-01-21 | 1,650,600 | 15.50 | 15.56 | 13.71 | 13.83 | 00:00:00 | | 2009-01-22 | 812,200 | 14.01 | 14.37 | 13.65 | 13.90 | 00:00:00 | | 2009-01-23 | 938,900 | 13.88 | 14.77 | 13.25 | 14.34 | 00:00:00 | | 2009-01-26 | 386,000 | 14.40 | 14.75 | 14.33 | 14.59 | 00:00:00 | | 2009-01-27 | 454,900 | 14.65 | 15.05 | 14.24 | 14.32 | 00:00:00 | | 2009-01-28 | 748,400 | 14.75 | 14.78 | 14.42 | 14.56 | 00:00:00 | | 2009-01-29 | 399,600 | 14.55 | 14.78 | 14.20 | 14.26 | 00:00:00 | | 2009-01-30 | 709,100 | 13.97 | 14.45 | 13.61 | 13.61 | 00:00:00 | | 2009-02-02 | 511,300 | 13.41 | 13.92 | 13.29 | 13.49 | 00:00:00 | | 2009-02-03 | 612,500 | 13.74 | 13.82 | 13.31 | 13.61 | 00:00:00 | | 2009-02-04 | 541,200 | 13.42 | 13.58 | 13.15 | 13.37 | 00:00:00 | | 2009-02-05 | 630,600 | 13.45 | 13.88 | 13.24 | 13.62 | 00:00:00 | | 2009-02-06 | 800,500 | 13.70 | 13.81 | 13.35 | 13.69 | 00:00:00 | | 2009-02-09 | 562,100 | 13.87 | 14.17 | 13.76 | 13.80 | 00:00:00 | | 2009-02-10 | 535,900 | 13.91 | 13.98 | 13.20 | 13.22 | 00:00:00 | | 2009-02-11 | 599,000 | 13.23 | 13.53 | 12.89 | 12.91 | 00:00:00 | | 2009-02-12 | 343,200 | 12.80 | 12.87 | 12.52 | 12.80 | 00:00:00 | | 2009-02-13 | 249,500 | 13.01 | 13.13 | 12.90 | 13.08 | 00:00:00 | | 2009-02-16 | 185,700 | 12.99 | 13.47 | 12.95 | 13.47 | 00:00:00 | | 2009-02-17 | 812,500 | 13.10 | 13.10 | 12.51 | 12.65 | 00:00:00 | | 2009-02-18 | 481,000 | 12.90 | 12.90 | 12.36 | 12.74 | 00:00:00 | | 2009-02-19 | 203,200 | 12.80 | 12.88 | 12.50 | 12.50 | 00:00:00 | | 2009-02-20 | 488,700 | 12.35 | 12.51 | 12.01 | 12.32 | 00:00:00 | | 2009-02-25 | 299,100 | 11.64 | 12.29 | 11.60 | 12.07 | 00:00:00 | | 2009-02-26 | 338,000 | 12.29 | 12.29 | 11.64 | 11.71 | 00:00:00 | | 2009-02-27 | 433,700 | 11.60 | 12.03 | 11.40 | 11.50 | 00:00:00 | | 2009-03-02 | 658,100 | 11.49 | 11.49 | 10.53 | 10.59 | 00:00:00 | | 2009-03-03 | 526,100 | 10.70 | 10.72 | 10.26 | 10.54 | 00:00:00 | | 2009-03-04 | 486,500 | 10.65 | 10.90 | 10.37 | 10.49 | 00:00:00 | | 2009-03-05 | 1,396,800 | 10.37 | 10.48 | 9.71 | 9.72 | 00:00:00 | | 2009-03-06 | 1,436,000 | 9.93 | 10.20 | 9.05 | 9.47 | 00:00:00 | | 2009-03-09 | 1,152,000 | 9.28 | 9.57 | 8.63 | 8.63 | 00:00:00 | | 2009-03-10 | 1,398,600 | 8.77 | 8.82 | 8.40 | 8.51 | 00:00:00 | | 2009-03-11 | 610,200 | 8.60 | 8.79 | 8.43 | 8.79 | 00:00:00 | | 2009-03-12 | 651,500 | 8.80 | 9.63 | 8.79 | 9.46 | 00:00:00 | | 2009-03-13 | 572,800 | 9.64 | 9.86 | 9.34 | 9.40 | 00:00:00 | | 2009-03-16 | 825,800 | 9.70 | 10.09 | 9.50 | 9.61 | 00:00:00 | | 2009-03-17 | 1,030,200 | 9.80 | 10.40 | 9.70 | 10.32 | 00:00:00 | | 2009-03-18 | 1,658,300 | 10.32 | 11.28 | 10.30 | 11.12 | 00:00:00 | | 2009-03-19 | 1,057,800 | 11.38 | 11.71 | 10.52 | 10.59 | 00:00:00 | | 2009-03-20 | 1,046,100 | 10.79 | 10.85 | 10.25 | 10.57 | 00:00:00 | | 2009-03-23 | 516,100 | 10.90 | 11.20 | 10.65 | 11.19 | 00:00:00 | | 2009-03-24 | 506,800 | 11.10 | 11.38 | 11.00 | 11.00 | 00:00:00 | | 2009-03-25 | 577,800 | 11.15 | 11.46 | 11.05 | 11.22 | 00:00:00 | | 2009-03-26 | 841,100 | 11.44 | 11.70 | 11.30 | 11.60 | 00:00:00 | | 2009-03-27 | 540,000 | 11.40 | 11.49 | 10.90 | 11.05 | 00:00:00 | | 2009-03-30 | 624,200 | 11.18 | 11.18 | 10.15 | 10.55 | 00:00:00 | | 2009-03-31 | 526,900 | 10.80 | 11.07 | 10.52 | 10.80 | 00:00:00 | | 2009-04-01 | 614,200 | 10.60 | 11.30 | 10.53 | 11.10 | 00:00:00 | | 2009-04-02 | 956,400 | 11.30 | 11.80 | 11.30 | 11.75 | 00:00:00 | | 2009-04-03 | 1,318,000 | 12.84 | 12.98 | 11.68 | 12.97 | 00:00:00 | | 2009-04-06 | 833,700 | 12.80 | 13.00 | 12.47 | 12.94 | 00:00:00 | | 2009-04-07 | 674,400 | 12.71 | 13.51 | 12.71 | 13.23 | 00:00:00 | | 2009-04-08 | 1,085,900 | 13.32 | 14.01 | 13.32 | 13.79 | 00:00:00 | | 2009-04-09 | 1,653,300 | 14.11 | 15.05 | 14.11 | 14.41 | 00:00:00 | | 2009-04-13 | 1,110,900 | 14.60 | 15.65 | 14.59 | 15.57 | 00:00:00 | | 2009-04-14 | 2,150,100 | 15.97 | 16.40 | 15.34 | 15.60 | 00:00:00 | | 2009-04-15 | 1,022,000 | 15.61 | 16.08 | 15.37 | 15.60 | 00:00:00 | | 2009-04-16 | 1,114,700 | 15.84 | 15.90 | 14.72 | 15.25 | 00:00:00 | | 2009-04-17 | 1,074,000 | 14.91 | 14.95 | 14.20 | 14.50 | 00:00:00 | | 2009-04-20 | 892,100 | 14.39 | 14.39 | 13.45 | 13.47 | 00:00:00 | | 2009-04-22 | 644,700 | 13.77 | 14.70 | 13.77 | 14.50 | 00:00:00 | | 2009-04-23 | 1,890,500 | 14.85 | 15.90 | 14.79 | 15.85 | 00:00:00 | | 2009-04-24 | 4,461,600 | 16.01 | 19.09 | 16.01 | 17.75 | 00:00:00 | | 2009-04-27 | 2,338,800 | 17.50 | 19.59 | 17.02 | 19.50 | 00:00:00 | | 2009-04-28 | 1,568,100 | 19.32 | 20.90 | 19.32 | 19.40 | 00:00:00 | | 2009-04-29 | 1,846,200 | 19.40 | 20.08 | 18.25 | 18.33 | 00:00:00 | | 2009-04-30 | 1,700,100 | 18.89 | 19.88 | 18.80 | 19.01 | 00:00:00 | | 2009-05-04 | 1,154,900 | 19.99 | 20.45 | 19.66 | 20.45 | 00:00:00 | | 2009-05-05 | 1,379,500 | 20.50 | 22.91 | 20.20 | 22.91 | 00:00:00 | | 2009-05-06 | 3,848,000 | 23.99 | 26.55 | 23.82 | 25.40 | 00:00:00 | | 2009-05-07 | 2,851,000 | 27.40 | 27.98 | 22.20 | 22.60 | 00:00:00 | | 2009-05-08 | 1,505,800 | 24.00 | 24.30 | 22.76 | 24.25 | 00:00:00 | | 2009-05-11 | 1,155,600 | 24.00 | 24.90 | 23.50 | 24.30 | 00:00:00 | | 2009-05-12 | 1,950,000 | 24.45 | 24.55 | 22.35 | 22.79 | 00:00:00 | | 2009-05-13 | 1,833,400 | 22.15 | 22.15 | 20.62 | 20.70 | 00:00:00 | | 2009-05-14 | 2,022,800 | 20.30 | 21.72 | 19.64 | 21.11 | 00:00:00 | | 2009-05-15 | 1,645,500 | 21.50 | 22.24 | 21.35 | 21.50 | 00:00:00 | | 2009-05-18 | 691,300 | 22.09 | 22.19 | 21.61 | 22.10 | 00:00:00 | | 2009-05-19 | 970,100 | 22.25 | 23.10 | 21.80 | 22.02 | 00:00:00 | | 2009-05-20 | 1,112,800 | 22.61 | 23.15 | 21.63 | 21.78 | 00:00:00 | | 2009-05-21 | 741,200 | 21.20 | 21.65 | 20.75 | 21.10 | 00:00:00 | | 2009-05-22 | 437,500 | 21.59 | 21.77 | 21.23 | 21.62 | 00:00:00 | | 2009-05-25 | 131,200 | 22.16 | 22.16 | 21.41 | 21.65 | 00:00:00 | | 2009-05-26 | 1,316,800 | 21.52 | 23.40 | 21.21 | 23.40 | 00:00:00 | | 2009-05-27 | 1,909,400 | 23.85 | 24.69 | 23.75 | 23.80 | 00:00:00 | | 2009-05-28 | 1,167,400 | 24.25 | 24.68 | 23.62 | 24.32 | 00:00:00 | | 2009-05-29 | 1,438,000 | 24.50 | 24.69 | 22.99 | 23.31 | 00:00:00 | | 2009-06-01 | 1,161,600 | 24.10 | 24.40 | 23.78 | 24.30 | 00:00:00 | | 2009-06-02 | 1,632,300 | 24.35 | 24.70 | 23.31 | 23.31 | 00:00:00 | | 2009-06-03 | 797,700 | 23.11 | 23.19 | 22.03 | 22.67 | 00:00:00 | | 2009-06-04 | 1,358,300 | 22.76 | 24.61 | 22.50 | 24.61 | 00:00:00 | | 2009-06-05 | 1,096,200 | 25.38 | 25.38 | 23.57 | 23.71 | 00:00:00 | | 2009-06-08 | 830,100 | 23.55 | 23.69 | 22.93 | 23.38 | 00:00:00 | | 2009-06-09 | 803,500 | 23.39 | 23.64 | 22.64 | 22.70 | 00:00:00 | | 2009-06-10 | 1,708,400 | 23.19 | 23.28 | 21.88 | 22.07 | 00:00:00 | | 2009-06-12 | 1,348,700 | 22.09 | 22.33 | 21.43 | 21.80 | 00:00:00 | | 2009-06-15 | 1,553,400 | 21.35 | 21.76 | 20.69 | 20.98 | 00:00:00 | | 2009-06-16 | 1,049,000 | 21.19 | 22.04 | 21.08 | 21.40 | 00:00:00 | | 2009-06-17 | 818,500 | 21.39 | 21.90 | 21.07 | 21.75 | 00:00:00 | | 2009-06-18 | 704,700 | 21.66 | 21.92 | 21.14 | 21.21 | 00:00:00 | | 2009-06-19 | 769,800 | 21.50 | 21.75 | 20.70 | 20.70 | 00:00:00 | | 2009-06-22 | 1,302,200 | 20.70 | 20.72 | 19.23 | 19.25 | 00:00:00 | | 2009-06-23 | 801,600 | 19.55 | 19.83 | 18.91 | 19.35 | 00:00:00 | | 2009-06-24 | 984,400 | 19.77 | 20.52 | 19.60 | 20.00 | 00:00:00 | | 2009-06-25 | 1,049,900 | 19.89 | 21.00 | 19.53 | 20.81 | 00:00:00 | | 2009-06-26 | 1,570,800 | 20.80 | 22.14 | 20.80 | 22.00 | 00:00:00 | | 2009-06-29 | 584,400 | 22.15 | 22.44 | 21.44 | 21.50 | 00:00:00 | | 2009-06-30 | 1,049,900 | 21.60 | 21.79 | 20.60 | 21.04 | 00:00:00 | | 2009-07-01 | 596,200 | 21.37 | 21.62 | 21.02 | 21.02 | 00:00:00 | | 2009-07-02 | 797,300 | 20.83 | 21.05 | 20.41 | 20.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
