|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-03 | 232,000 | 31,006.00 | 31,574.00 | 30,806.00 | 31,220.00 | 00:00:00 | 2003-12-04 | 385,500 | 31,600.00 | 32,698.00 | 31,580.00 | 32,200.00 | 00:00:00 | 2003-12-05 | 388,000 | 32,400.00 | 33,978.00 | 32,000.00 | 33,680.00 | 00:00:00 | 2003-12-08 | 182,400 | 33,976.00 | 34,262.00 | 32,600.00 | 34,262.00 | 00:00:00 | 2003-12-09 | 491,100 | 34,274.00 | 35,700.00 | 34,272.00 | 34,800.00 | 00:00:00 | 2003-12-10 | 175,200 | 34,420.00 | 34,420.00 | 33,400.00 | 33,860.00 | 00:00:00 | 2003-12-11 | 271,500 | 33,520.00 | 33,898.00 | 33,202.00 | 33,400.00 | 00:00:00 | 2003-12-12 | 444,500 | 33,352.00 | 33,500.00 | 32,000.00 | 32,440.00 | 00:00:00 | 2003-12-15 | 240,900 | 33,200.00 | 33,200.00 | 32,204.00 | 32,460.00 | 00:00:00 | 2003-12-16 | 366,300 | 32,710.00 | 32,710.00 | 32,012.00 | 32,120.00 | 00:00:00 | 2003-12-17 | 477,200 | 32,320.00 | 33,200.00 | 32,222.00 | 32,610.00 | 00:00:00 | 2003-12-18 | 535,700 | 32,800.00 | 35,000.00 | 32,800.00 | 34,354.00 | 00:00:00 | 2003-12-19 | 216,500 | 34,400.00 | 34,900.00 | 34,360.00 | 34,700.00 | 00:00:00 | 2003-12-22 | 336,300 | 34,560.00 | 35,890.00 | 34,560.00 | 35,880.00 | 00:00:00 | 2003-12-23 | 310,300 | 36,050.00 | 36,600.00 | 36,028.00 | 36,240.00 | 00:00:00 | 2003-12-24 | 0 | 36,240.00 | 36,240.00 | 36,240.00 | 36,240.00 | 00:00:00 | 2003-12-25 | 0 | 36,240.00 | 36,240.00 | 36,240.00 | 36,240.00 | 00:00:00 | 2003-12-26 | 112,500 | 36,200.00 | 36,600.00 | 35,202.00 | 35,802.00 | 00:00:00 | 2003-12-29 | 189,700 | 36,000.00 | 36,000.00 | 35,360.00 | 35,960.00 | 00:00:00 | 2003-12-30 | 306,200 | 35,960.00 | 36,776.00 | 35,960.00 | 36,540.00 | 00:00:00 | 2003-12-31 | 0 | 36,540.00 | 36,540.00 | 36,540.00 | 36,540.00 | 00:00:00 | 2004-01-01 | 0 | 36,540.00 | 36,540.00 | 36,540.00 | 36,540.00 | 00:00:00 | 2004-01-02 | 203,900 | 36,538.00 | 37,200.00 | 36,200.00 | 37,200.00 | 00:00:00 | 2004-01-05 | 603,100 | 37,600.00 | 39,600.00 | 37,600.00 | 38,988.00 | 00:00:00 | 2004-01-06 | 541,500 | 39,202.00 | 39,500.00 | 37,400.00 | 38,400.00 | 00:00:00 | 2004-01-07 | 547,400 | 38,400.00 | 39,500.00 | 38,320.00 | 38,390.00 | 00:00:00 | 2004-01-08 | 271,000 | 38,400.00 | 38,700.00 | 37,820.00 | 37,998.00 | 00:00:00 | 2004-01-09 | 434,500 | 38,656.00 | 38,656.00 | 37,000.00 | 37,160.00 | 00:00:00 | 2004-01-12 | 432,100 | 37,378.00 | 37,900.00 | 36,704.00 | 37,000.00 | 00:00:00 | 2004-01-13 | 625,900 | 37,180.00 | 37,200.00 | 35,600.00 | 35,840.00 | 00:00:00 | 2004-01-14 | 659,700 | 35,842.00 | 36,000.00 | 34,402.00 | 35,180.00 | 00:00:00 | 2004-01-15 | 447,400 | 35,000.00 | 35,000.00 | 34,460.00 | 34,660.00 | 00:00:00 | 2004-01-16 | 252,100 | 34,760.00 | 35,580.00 | 34,022.00 | 35,380.00 | 00:00:00 | 2004-01-19 | 235,500 | 35,400.00 | 36,396.00 | 35,400.00 | 36,080.00 | 00:00:00 | 2004-01-20 | 445,500 | 36,496.00 | 37,000.00 | 35,802.00 | 36,000.00 | 00:00:00 | 2004-01-21 | 668,900 | 36,000.00 | 36,000.00 | 35,000.00 | 35,498.00 | 00:00:00 | 2004-01-22 | 946,700 | 34,600.00 | 35,400.00 | 34,422.00 | 35,400.00 | 00:00:00 | 2004-01-23 | 477,900 | 35,600.00 | 36,200.00 | 34,900.00 | 35,600.00 | 00:00:00 | 2004-01-26 | 276,500 | 36,000.00 | 36,160.00 | 35,244.00 | 36,004.00 | 00:00:00 | 2004-01-27 | 422,900 | 36,380.00 | 36,454.00 | 35,600.00 | 36,400.00 | 00:00:00 | 2004-01-28 | 293,600 | 36,400.00 | 36,896.00 | 36,380.00 | 36,468.00 | 00:00:00 | 2004-01-29 | 335,900 | 36,100.00 | 36,100.00 | 34,700.00 | 35,100.00 | 00:00:00 | 2004-01-30 | 341,200 | 34,700.00 | 35,198.00 | 34,400.00 | 35,198.00 | 00:00:00 | 2004-02-02 | 450,700 | 35,000.00 | 35,650.00 | 34,422.00 | 34,920.00 | 00:00:00 | 2004-02-03 | 250,900 | 35,000.00 | 35,700.00 | 35,000.00 | 35,700.00 | 00:00:00 | 2004-02-04 | 370,800 | 35,722.00 | 35,722.00 | 34,478.00 | 34,744.00 | 00:00:00 | 2004-02-05 | 549,700 | 34,760.00 | 34,800.00 | 33,000.00 | 34,200.00 | 00:00:00 | 2004-02-06 | 559,600 | 33,998.00 | 35,340.00 | 33,000.00 | 35,202.00 | 00:00:00 | 2004-02-09 | 521,600 | 35,340.00 | 35,700.00 | 34,600.00 | 34,800.00 | 00:00:00 | 2004-02-10 | 295,300 | 34,690.00 | 35,240.00 | 34,682.00 | 34,860.00 | 00:00:00 | 2004-02-11 | 309,200 | 34,902.00 | 35,918.00 | 34,602.00 | 35,720.00 | 00:00:00 | 2004-02-12 | 430,400 | 36,000.00 | 36,400.00 | 35,100.00 | 35,800.00 | 00:00:00 | 2004-02-13 | 297,700 | 35,798.00 | 36,700.00 | 35,300.00 | 36,398.00 | 00:00:00 | 2004-02-16 | 9,400 | 35,740.00 | 35,740.00 | 35,420.00 | 35,600.00 | 00:00:00 | 2004-02-17 | 404,200 | 35,598.00 | 36,900.00 | 34,602.00 | 36,800.00 | 00:00:00 | 2004-02-18 | 462,900 | 36,400.00 | 37,820.00 | 36,400.00 | 37,780.00 | 00:00:00 | 2004-02-19 | 733,900 | 37,576.00 | 37,576.00 | 36,420.00 | 37,400.00 | 00:00:00 | 2004-02-20 | 305,800 | 35,604.00 | 37,398.00 | 35,500.00 | 37,398.00 | 00:00:00 | 2004-02-23 | 0 | 37,398.00 | 37,398.00 | 37,398.00 | 37,398.00 | 00:00:00 | 2004-02-24 | 0 | 37,398.00 | 37,398.00 | 37,398.00 | 37,398.00 | 00:00:00 | 2004-02-25 | 187,100 | 38,400.00 | 38,700.00 | 38,062.00 | 38,698.00 | 00:00:00 | 2004-02-26 | 157,000 | 38,400.00 | 38,694.00 | 37,650.00 | 38,450.00 | 00:00:00 | 2004-02-27 | 908,400 | 38,600.00 | 39,800.00 | 38,500.00 | 39,600.00 | 00:00:00 | 2004-03-01 | 375,600 | 39,998.00 | 40,400.00 | 39,030.00 | 39,920.00 | 00:00:00 | 2004-03-02 | 191,500 | 39,600.00 | 40,400.00 | 38,900.00 | 40,100.00 | 00:00:00 | 2004-03-03 | 126,200 | 40,100.00 | 40,998.00 | 39,600.00 | 39,978.00 | 00:00:00 | 2004-03-04 | 346,600 | 38,400.00 | 40,818.00 | 38,400.00 | 40,760.00 | 00:00:00 | 2004-03-05 | 340,000 | 40,600.00 | 41,000.00 | 40,078.00 | 40,160.00 | 00:00:00 | 2004-03-08 | 231,100 | 40,400.00 | 40,998.00 | 39,500.00 | 39,840.00 | 00:00:00 | 2004-03-09 | 113,800 | 39,840.00 | 39,998.00 | 39,000.00 | 39,998.00 | 00:00:00 | 2004-03-10 | 219,600 | 39,400.00 | 39,574.00 | 38,202.00 | 38,400.00 | 00:00:00 | 2004-03-11 | 158,100 | 38,000.00 | 39,190.00 | 37,602.00 | 37,898.00 | 00:00:00 | 2004-03-12 | 148,300 | 38,000.00 | 38,598.00 | 37,632.00 | 38,598.00 | 00:00:00 | 2004-03-15 | 143,400 | 38,600.00 | 38,600.00 | 36,002.00 | 37,600.00 | 00:00:00 | 2004-03-16 | 203,200 | 37,600.00 | 38,000.00 | 36,840.00 | 37,360.00 | 00:00:00 | 2004-03-17 | 204,700 | 37,358.00 | 38,900.00 | 37,358.00 | 38,900.00 | 00:00:00 | 2004-03-18 | 282,200 | 39,000.00 | 40,360.00 | 38,940.00 | 40,360.00 | 00:00:00 | 2004-03-19 | 170,000 | 40,000.00 | 40,600.00 | 39,440.00 | 40,396.00 | 00:00:00 | 2004-03-22 | 205,500 | 39,592.00 | 40,300.00 | 38,400.00 | 38,900.00 | 00:00:00 | 2004-03-23 | 193,100 | 39,798.00 | 39,800.00 | 39,100.00 | 39,800.00 | 00:00:00 | 2004-03-24 | 259,200 | 38,804.00 | 39,600.00 | 38,804.00 | 39,400.00 | 00:00:00 | 2004-03-25 | 203,900 | 39,600.00 | 39,900.00 | 39,250.00 | 39,898.00 | 00:00:00 | 2004-03-26 | 196,900 | 39,600.00 | 40,800.00 | 39,600.00 | 40,678.00 | 00:00:00 | 2004-03-29 | 173,400 | 40,000.00 | 40,588.00 | 39,636.00 | 40,180.00 | 00:00:00 | 2004-03-30 | 327,700 | 39,640.00 | 40,500.00 | 39,014.00 | 40,400.00 | 00:00:00 | 2004-03-31 | 292,500 | 40,400.00 | 40,880.00 | 40,024.00 | 40,700.00 | 00:00:00 | 2004-04-01 | 133,800 | 40,600.00 | 41,300.00 | 40,500.00 | 41,300.00 | 00:00:00 | 2004-04-02 | 367,400 | 41,298.00 | 41,998.00 | 40,900.00 | 41,998.00 | 00:00:00 | 2004-04-05 | 315,000 | 41,620.00 | 41,898.00 | 41,102.00 | 41,600.00 | 00:00:00 | 2004-04-06 | 208,100 | 41,200.00 | 41,798.00 | 41,200.00 | 41,600.00 | 00:00:00 | 2004-04-07 | 128,400 | 41,200.00 | 41,598.00 | 40,402.00 | 41,440.00 | 00:00:00 | 2004-04-08 | 211,000 | 41,500.00 | 41,620.00 | 41,240.00 | 41,600.00 | 00:00:00 | 2004-04-09 | 0 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 00:00:00 | 2004-04-12 | 82,600 | 42,000.00 | 42,000.00 | 41,360.00 | 41,560.00 | 00:00:00 | 2004-04-13 | 207,200 | 41,400.00 | 41,700.00 | 41,362.00 | 41,700.00 | 00:00:00 | 2004-04-14 | 283,900 | 41,362.00 | 41,590.00 | 40,626.00 | 41,280.00 | 00:00:00 | 2004-04-15 | 310,000 | 40,800.00 | 41,504.00 | 40,760.00 | 41,000.00 | 00:00:00 | 2004-04-16 | 137,700 | 40,802.00 | 41,100.00 | 40,208.00 | 40,800.00 | 00:00:00 | 2004-04-19 | 141,800 | 40,000.00 | 40,900.00 | 39,900.00 | 40,100.00 | 00:00:00 | 2004-04-20 | 237,500 | 40,200.00 | 41,598.00 | 39,606.00 | 39,862.00 | 00:00:00 | 2004-04-21 | 0 | 39,862.00 | 39,862.00 | 39,862.00 | 39,862.00 | 00:00:00 | 2004-04-22 | 288,500 | 39,800.00 | 41,394.00 | 39,100.00 | 41,020.00 | 00:00:00 | 2004-04-23 | 0 | 41,020.00 | 41,020.00 | 41,020.00 | 41,020.00 | 00:00:00 | 2004-04-26 | 331,300 | 39,980.00 | 40,040.00 | 39,000.00 | 39,122.00 | 00:00:00 | 2004-04-27 | 186,400 | 39,000.00 | 39,798.00 | 39,000.00 | 39,000.00 | 00:00:00 | 2004-04-28 | 189,100 | 39,600.00 | 39,600.00 | 37,400.00 | 37,400.00 | 00:00:00 | 2004-04-29 | 213,900 | 38,000.00 | 38,000.00 | 36,606.00 | 37,000.00 | 00:00:00 | 2004-04-30 | 303,800 | 37,200.00 | 38,000.00 | 36,800.00 | 36,800.00 | 00:00:00 | 2004-05-03 | 218,800 | 37,000.00 | 38,598.00 | 36,802.00 | 37,800.00 | 00:00:00 | 2004-05-04 | 239,000 | 37,800.00 | 38,600.00 | 37,002.00 | 37,280.00 | 00:00:00 | 2004-05-05 | 107,100 | 37,100.00 | 37,500.00 | 36,800.00 | 36,864.00 | 00:00:00 | 2004-05-06 | 236,300 | 36,600.00 | 36,998.00 | 35,830.00 | 35,832.00 | 00:00:00 | 2004-05-07 | 301,000 | 35,000.00 | 36,304.00 | 35,000.00 | 35,000.00 | 00:00:00 | 2004-05-10 | 385,200 | 34,998.00 | 35,000.00 | 33,202.00 | 33,600.00 | 00:00:00 | 2004-05-11 | 167,300 | 34,400.00 | 34,982.00 | 33,622.00 | 34,468.00 | 00:00:00 | 2004-05-12 | 236,200 | 35,000.00 | 35,200.00 | 34,400.00 | 34,520.00 | 00:00:00 | 2004-05-13 | 239,300 | 33,602.00 | 35,898.00 | 33,602.00 | 35,002.00 | 00:00:00 | 2004-05-14 | 180,600 | 35,878.00 | 36,998.00 | 35,200.00 | 35,200.00 | 00:00:00 | 2004-05-17 | 282,600 | 34,600.00 | 35,000.00 | 34,560.00 | 34,804.00 | 00:00:00 | 2004-05-18 | 250,800 | 35,478.00 | 35,980.00 | 35,162.00 | 35,800.00 | 00:00:00 | 2004-05-19 | 230,400 | 36,500.00 | 36,934.00 | 35,800.00 | 36,000.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|