|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 210,800 | 22,200.00 | 22,600.00 | 21,606.00 | 21,700.00 | 00:00:00 | | 2003-06-19 | 0 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 00:00:00 | | 2003-06-20 | 165,100 | 21,452.00 | 21,502.00 | 21,002.00 | 21,140.00 | 00:00:00 | | 2003-06-23 | 61,000 | 21,400.00 | 21,400.00 | 21,120.00 | 21,200.00 | 00:00:00 | | 2003-06-24 | 339,000 | 21,302.00 | 22,000.00 | 21,302.00 | 21,970.00 | 00:00:00 | | 2003-06-25 | 135,900 | 21,800.00 | 22,300.00 | 21,600.00 | 22,278.00 | 00:00:00 | | 2003-06-26 | 90,100 | 22,200.00 | 22,800.00 | 22,100.00 | 22,800.00 | 00:00:00 | | 2003-06-27 | 117,300 | 22,800.00 | 22,840.00 | 22,030.00 | 22,206.00 | 00:00:00 | | 2003-06-30 | 61,400 | 22,200.00 | 22,394.00 | 21,600.00 | 21,640.00 | 00:00:00 | | 2003-07-01 | 92,900 | 22,002.00 | 22,120.00 | 21,800.00 | 22,100.00 | 00:00:00 | | 2003-07-02 | 49,100 | 22,020.00 | 22,500.00 | 21,960.00 | 22,500.00 | 00:00:00 | | 2003-07-03 | 268,000 | 22,498.00 | 23,188.00 | 22,498.00 | 22,900.00 | 00:00:00 | | 2003-07-04 | 306,300 | 22,996.00 | 24,100.00 | 22,900.00 | 23,960.00 | 00:00:00 | | 2003-07-07 | 441,100 | 24,070.00 | 24,500.00 | 24,000.00 | 24,100.00 | 00:00:00 | | 2003-07-08 | 726,800 | 24,198.00 | 24,900.00 | 24,142.00 | 24,900.00 | 00:00:00 | | 2003-07-09 | 0 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 00:00:00 | | 2003-07-10 | 298,100 | 24,900.00 | 24,900.00 | 24,260.00 | 24,600.00 | 00:00:00 | | 2003-07-11 | 132,500 | 24,480.00 | 24,960.00 | 24,400.00 | 24,700.00 | 00:00:00 | | 2003-07-14 | 101,600 | 24,700.00 | 25,202.00 | 24,600.00 | 25,140.00 | 00:00:00 | | 2003-07-15 | 163,800 | 25,200.00 | 25,310.00 | 24,742.00 | 25,310.00 | 00:00:00 | | 2003-07-16 | 181,900 | 25,352.00 | 25,800.00 | 25,052.00 | 25,160.00 | 00:00:00 | | 2003-07-17 | 117,200 | 24,460.00 | 25,000.00 | 24,400.00 | 24,790.00 | 00:00:00 | | 2003-07-18 | 94,300 | 24,800.00 | 24,800.00 | 24,222.00 | 24,800.00 | 00:00:00 | | 2003-07-21 | 173,700 | 24,800.00 | 25,300.00 | 24,720.00 | 25,060.00 | 00:00:00 | | 2003-07-22 | 149,700 | 25,200.00 | 25,340.00 | 24,800.00 | 25,340.00 | 00:00:00 | | 2003-07-23 | 246,200 | 25,314.00 | 25,800.00 | 25,280.00 | 25,788.00 | 00:00:00 | | 2003-07-24 | 157,300 | 25,800.00 | 26,000.00 | 25,760.00 | 25,998.00 | 00:00:00 | | 2003-07-25 | 629,400 | 25,980.00 | 26,780.00 | 25,810.00 | 26,600.00 | 00:00:00 | | 2003-07-28 | 291,400 | 26,660.00 | 27,200.00 | 26,400.00 | 27,000.00 | 00:00:00 | | 2003-07-29 | 280,900 | 27,000.00 | 27,820.00 | 27,000.00 | 27,700.00 | 00:00:00 | | 2003-07-30 | 85,200 | 27,700.00 | 27,720.00 | 27,302.00 | 27,500.00 | 00:00:00 | | 2003-07-31 | 333,600 | 27,600.00 | 27,600.00 | 27,240.00 | 27,400.00 | 00:00:00 | | 2003-08-01 | 213,000 | 27,400.00 | 27,490.00 | 27,022.00 | 27,400.00 | 00:00:00 | | 2003-08-04 | 499,500 | 27,290.00 | 27,798.00 | 27,290.00 | 27,700.00 | 00:00:00 | | 2003-08-05 | 419,500 | 27,402.00 | 276,000.00 | 268,000.00 | 26,840.00 | 00:00:00 | | 2003-08-06 | 149,600 | 26,760.00 | 26,760.00 | 26,444.00 | 26,610.00 | 00:00:00 | | 2003-08-07 | 339,200 | 26,610.00 | 26,700.00 | 26,300.00 | 26,300.00 | 00:00:00 | | 2003-08-08 | 150,200 | 26,600.00 | 26,600.00 | 26,200.00 | 26,440.00 | 00:00:00 | | 2003-08-11 | 81,500 | 26,600.00 | 26,760.00 | 26,400.00 | 26,600.00 | 00:00:00 | | 2003-08-12 | 123,500 | 26,980.00 | 27,500.00 | 26,980.00 | 27,500.00 | 00:00:00 | | 2003-08-13 | 235,500 | 27,500.00 | 28,588.00 | 27,500.00 | 28,398.00 | 00:00:00 | | 2003-08-14 | 97,000 | 28,398.00 | 28,400.00 | 28,200.00 | 28,200.00 | 00:00:00 | | 2003-08-15 | 47,700 | 28,182.00 | 28,700.00 | 28,182.00 | 28,398.00 | 00:00:00 | | 2003-08-18 | 76,200 | 28,588.00 | 28,998.00 | 28,522.00 | 28,994.00 | 00:00:00 | | 2003-08-19 | 55,500 | 28,992.00 | 29,000.00 | 28,920.00 | 29,000.00 | 00:00:00 | | 2003-08-20 | 213,400 | 28,960.00 | 29,398.00 | 28,604.00 | 29,360.00 | 00:00:00 | | 2003-08-21 | 321,100 | 29,398.00 | 30,000.00 | 29,198.00 | 30,000.00 | 00:00:00 | | 2003-08-22 | 192,800 | 30,200.00 | 30,460.00 | 29,512.00 | 29,580.00 | 00:00:00 | | 2003-08-25 | 95,300 | 29,760.00 | 30,000.00 | 29,058.00 | 29,200.00 | 00:00:00 | | 2003-08-26 | 175,100 | 29,202.00 | 30,200.00 | 29,040.00 | 30,100.00 | 00:00:00 | | 2003-08-27 | 66,600 | 30,200.00 | 30,298.00 | 30,000.00 | 30,298.00 | 00:00:00 | | 2003-08-28 | 125,600 | 30,202.00 | 30,202.00 | 29,800.00 | 29,902.00 | 00:00:00 | | 2003-08-29 | 107,000 | 29,000.00 | 31,100.00 | 29,000.00 | 31,000.00 | 00:00:00 | | 2003-09-01 | 152,500 | 31,000.00 | 31,560.00 | 30,902.00 | 31,500.00 | 00:00:00 | | 2003-09-02 | 223,300 | 31,246.00 | 32,098.00 | 31,246.00 | 31,800.00 | 00:00:00 | | 2003-09-03 | 148,700 | 31,820.00 | 32,300.00 | 31,800.00 | 31,820.00 | 00:00:00 | | 2003-09-04 | 302,400 | 31,900.00 | 32,000.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2003-09-05 | 231,200 | 30,558.00 | 30,558.00 | 29,900.00 | 30,200.00 | 00:00:00 | | 2003-09-08 | 332,300 | 30,000.00 | 30,900.00 | 29,922.00 | 30,700.00 | 00:00:00 | | 2003-09-09 | 155,200 | 30,546.00 | 30,580.00 | 29,900.00 | 29,902.00 | 00:00:00 | | 2003-09-10 | 188,100 | 29,502.00 | 30,000.00 | 28,800.00 | 29,202.00 | 00:00:00 | | 2003-09-11 | 406,300 | 29,200.00 | 30,000.00 | 29,200.00 | 29,800.00 | 00:00:00 | | 2003-09-12 | 196,200 | 29,320.00 | 30,400.00 | 28,860.00 | 30,280.00 | 00:00:00 | | 2003-09-15 | 131,200 | 30,160.00 | 30,996.00 | 30,150.00 | 30,800.00 | 00:00:00 | | 2003-09-16 | 156,500 | 30,614.00 | 31,558.00 | 30,602.00 | 31,020.00 | 00:00:00 | | 2003-09-17 | 138,800 | 31,200.00 | 31,796.00 | 30,626.00 | 31,690.00 | 00:00:00 | | 2003-09-18 | 280,800 | 31,206.00 | 32,378.00 | 31,206.00 | 32,100.00 | 00:00:00 | | 2003-09-19 | 79,000 | 32,060.00 | 32,400.00 | 31,980.00 | 31,980.00 | 00:00:00 | | 2003-09-22 | 93,900 | 31,820.00 | 32,190.00 | 31,700.00 | 32,000.00 | 00:00:00 | | 2003-09-23 | 28,900 | 31,744.00 | 31,744.00 | 31,000.00 | 31,200.00 | 00:00:00 | | 2003-09-24 | 74,600 | 31,290.00 | 31,440.00 | 30,102.00 | 30,302.00 | 00:00:00 | | 2003-09-25 | 86,600 | 30,180.00 | 30,510.00 | 29,600.00 | 29,700.00 | 00:00:00 | | 2003-09-26 | 81,100 | 29,520.00 | 30,600.00 | 29,406.00 | 29,406.00 | 00:00:00 | | 2003-09-29 | 84,400 | 29,500.00 | 30,290.00 | 29,400.00 | 29,840.00 | 00:00:00 | | 2003-09-30 | 146,700 | 30,396.00 | 30,800.00 | 30,000.00 | 30,500.00 | 00:00:00 | | 2003-10-01 | 139,500 | 30,600.00 | 31,398.00 | 30,062.00 | 31,200.00 | 00:00:00 | | 2003-10-02 | 186,400 | 31,200.00 | 31,400.00 | 30,380.00 | 31,000.00 | 00:00:00 | | 2003-10-03 | 154,600 | 31,080.00 | 31,100.00 | 30,400.00 | 30,796.00 | 00:00:00 | | 2003-10-06 | 70,200 | 30,762.00 | 30,840.00 | 30,160.00 | 30,308.00 | 00:00:00 | | 2003-10-07 | 178,000 | 30,398.00 | 30,400.00 | 29,902.00 | 29,902.00 | 00:00:00 | | 2003-10-08 | 348,600 | 30,322.00 | 30,600.00 | 30,302.00 | 30,510.00 | 00:00:00 | | 2003-10-09 | 96,600 | 30,700.00 | 31,600.00 | 30,606.00 | 31,000.00 | 00:00:00 | | 2003-10-10 | 139,400 | 31,020.00 | 31,400.00 | 30,660.00 | 31,000.00 | 00:00:00 | | 2003-10-13 | 152,500 | 31,200.00 | 31,890.00 | 31,200.00 | 31,600.00 | 00:00:00 | | 2003-10-14 | 713,800 | 31,600.00 | 32,398.00 | 30,400.00 | 30,700.00 | 00:00:00 | | 2003-10-15 | 607,500 | 31,200.00 | 31,598.00 | 30,600.00 | 31,300.00 | 00:00:00 | | 2003-10-16 | 82,500 | 31,020.00 | 31,640.00 | 31,020.00 | 31,500.00 | 00:00:00 | | 2003-10-17 | 64,900 | 31,220.00 | 31,700.00 | 31,220.00 | 31,440.00 | 00:00:00 | | 2003-10-20 | 173,600 | 31,400.00 | 31,700.00 | 31,400.00 | 31,520.00 | 00:00:00 | | 2003-10-21 | 103,700 | 31,522.00 | 31,980.00 | 31,002.00 | 31,002.00 | 00:00:00 | | 2003-10-22 | 246,000 | 31,200.00 | 31,800.00 | 30,740.00 | 31,400.00 | 00:00:00 | | 2003-10-23 | 204,800 | 31,004.00 | 31,004.00 | 30,000.00 | 30,020.00 | 00:00:00 | | 2003-10-24 | 175,500 | 30,200.00 | 31,040.00 | 29,600.00 | 30,602.00 | 00:00:00 | | 2003-10-27 | 127,800 | 30,540.00 | 31,000.00 | 30,540.00 | 30,700.00 | 00:00:00 | | 2003-10-28 | 134,500 | 30,620.00 | 30,978.00 | 30,322.00 | 30,800.00 | 00:00:00 | | 2003-10-29 | 134,900 | 30,800.00 | 30,978.00 | 30,562.00 | 30,702.00 | 00:00:00 | | 2003-10-30 | 320,500 | 30,522.00 | 31,840.00 | 30,520.00 | 31,040.00 | 00:00:00 | | 2003-10-31 | 152,400 | 30,802.00 | 31,572.00 | 30,802.00 | 31,200.00 | 00:00:00 | | 2003-11-03 | 123,300 | 31,000.00 | 31,700.00 | 30,602.00 | 31,600.00 | 00:00:00 | | 2003-11-04 | 182,500 | 31,020.00 | 31,620.00 | 30,602.00 | 30,840.00 | 00:00:00 | | 2003-11-05 | 213,200 | 30,840.00 | 30,840.00 | 29,904.00 | 30,220.00 | 00:00:00 | | 2003-11-06 | 99,500 | 30,284.00 | 30,400.00 | 30,004.00 | 30,142.00 | 00:00:00 | | 2003-11-07 | 104,900 | 30,102.00 | 30,400.00 | 29,800.00 | 29,962.00 | 00:00:00 | | 2003-11-10 | 91,200 | 30,004.00 | 30,394.00 | 29,800.00 | 30,200.00 | 00:00:00 | | 2003-11-11 | 88,800 | 30,220.00 | 30,220.00 | 29,442.00 | 29,580.00 | 00:00:00 | | 2003-11-12 | 151,500 | 29,500.00 | 29,978.00 | 29,370.00 | 29,532.00 | 00:00:00 | | 2003-11-13 | 140,300 | 29,540.00 | 29,896.00 | 29,204.00 | 29,700.00 | 00:00:00 | | 2003-11-14 | 190,900 | 29,510.00 | 30,000.00 | 29,510.00 | 29,740.00 | 00:00:00 | | 2003-11-17 | 50,300 | 29,750.00 | 29,900.00 | 29,620.00 | 29,670.00 | 00:00:00 | | 2003-11-18 | 80,400 | 29,802.00 | 30,100.00 | 29,540.00 | 29,540.00 | 00:00:00 | | 2003-11-19 | 83,900 | 29,600.00 | 29,700.00 | 29,200.00 | 29,504.00 | 00:00:00 | | 2003-11-20 | 99,900 | 29,710.00 | 29,898.00 | 29,400.00 | 29,400.00 | 00:00:00 | | 2003-11-21 | 67,400 | 29,600.00 | 29,800.00 | 29,180.00 | 29,180.00 | 00:00:00 | | 2003-11-24 | 163,500 | 29,222.00 | 29,720.00 | 28,960.00 | 29,600.00 | 00:00:00 | | 2003-11-25 | 236,300 | 29,424.00 | 29,600.00 | 29,384.00 | 29,384.00 | 00:00:00 | | 2003-11-26 | 138,400 | 29,420.00 | 29,548.00 | 28,780.00 | 28,840.00 | 00:00:00 | | 2003-11-27 | 98,600 | 28,860.00 | 29,240.00 | 28,860.00 | 29,112.00 | 00:00:00 | | 2003-11-28 | 116,500 | 29,114.00 | 29,992.00 | 29,000.00 | 29,500.00 | 00:00:00 | | 2003-12-01 | 401,900 | 29,606.00 | 31,460.00 | 29,606.00 | 31,422.00 | 00:00:00 | | 2003-12-02 | 303,400 | 31,780.00 | 31,780.00 | 30,660.00 | 31,100.00 | 00:00:00 | | 2003-12-03 | 232,000 | 31,006.00 | 31,574.00 | 30,806.00 | 31,220.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
