|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 230,400 | 36,500.00 | 36,934.00 | 35,800.00 | 36,000.00 | 00:00:00 | | 2004-05-20 | 220,600 | 35,800.00 | 36,900.00 | 35,600.00 | 36,560.00 | 00:00:00 | | 2004-05-21 | 201,800 | 36,656.00 | 37,800.00 | 36,500.00 | 37,800.00 | 00:00:00 | | 2004-05-24 | 160,600 | 37,800.00 | 38,200.00 | 37,420.00 | 38,200.00 | 00:00:00 | | 2004-05-25 | 176,000 | 38,060.00 | 38,578.00 | 37,820.00 | 37,820.00 | 00:00:00 | | 2004-05-26 | 220,700 | 38,000.00 | 38,400.00 | 37,820.00 | 38,200.00 | 00:00:00 | | 2004-05-27 | 217,200 | 37,820.00 | 38,700.00 | 37,820.00 | 38,200.00 | 00:00:00 | | 2004-05-28 | 224,400 | 38,200.00 | 38,820.00 | 38,000.00 | 38,502.00 | 00:00:00 | | 2004-05-31 | 56,400 | 38,658.00 | 39,100.00 | 38,500.00 | 38,900.00 | 00:00:00 | | 2004-06-01 | 93,300 | 38,766.00 | 39,600.00 | 38,602.00 | 39,860.00 | 00:00:00 | | 2004-06-02 | 205,300 | 40,600.00 | 40,980.00 | 40,360.00 | 40,680.00 | 00:00:00 | | 2004-06-03 | 125,600 | 39,602.00 | 40,400.00 | 39,602.00 | 40,200.00 | 00:00:00 | | 2004-06-04 | 152,900 | 40,400.00 | 41,198.00 | 40,002.00 | 40,300.00 | 00:00:00 | | 2004-06-07 | 131,900 | 40,898.00 | 41,300.00 | 40,600.00 | 41,240.00 | 00:00:00 | | 2004-06-08 | 109,300 | 41,400.00 | 41,400.00 | 40,420.00 | 40,602.00 | 00:00:00 | | 2004-06-09 | 78,900 | 40,602.00 | 40,994.00 | 39,404.00 | 39,800.00 | 00:00:00 | | 2004-06-10 | 0 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 00:00:00 | | 2004-06-11 | 23,400 | 39,840.00 | 40,600.00 | 39,840.00 | 40,200.00 | 00:00:00 | | 2004-06-14 | 73,400 | 39,900.00 | 40,398.00 | 39,202.00 | 39,202.00 | 00:00:00 | | 2004-06-15 | 154,400 | 39,658.00 | 40,396.00 | 39,396.00 | 40,000.00 | 00:00:00 | | 2004-06-16 | 243,200 | 40,000.00 | 40,998.00 | 39,716.00 | 40,000.00 | 00:00:00 | | 2004-06-17 | 126,400 | 40,500.00 | 40,500.00 | 39,202.00 | 39,700.00 | 00:00:00 | | 2004-06-18 | 53,100 | 39,000.00 | 40,130.00 | 39,000.00 | 39,500.00 | 00:00:00 | | 2004-06-21 | 101,500 | 39,998.00 | 40,398.00 | 39,000.00 | 39,000.00 | 00:00:00 | | 2004-06-22 | 150,200 | 38,202.00 | 39,994.00 | 38,202.00 | 38,400.00 | 00:00:00 | | 2004-06-23 | 269,400 | 38,202.00 | 38,600.00 | 38,006.00 | 38,200.00 | 00:00:00 | | 2004-06-24 | 313,500 | 38,200.00 | 39,318.00 | 37,604.00 | 37,800.00 | 00:00:00 | | 2004-06-25 | 235,800 | 38,400.00 | 38,698.00 | 37,800.00 | 38,040.00 | 00:00:00 | | 2004-06-28 | 185,700 | 38,600.00 | 38,600.00 | 37,522.00 | 37,700.00 | 00:00:00 | | 2004-06-29 | 189,400 | 37,702.00 | 38,470.00 | 37,700.00 | 37,904.00 | 00:00:00 | | 2004-06-30 | 220,200 | 37,800.00 | 39,078.00 | 37,800.00 | 39,000.00 | 00:00:00 | | 2004-07-01 | 280,300 | 38,882.00 | 39,500.00 | 38,600.00 | 39,030.00 | 00:00:00 | | 2004-07-02 | 247,600 | 39,000.00 | 40,240.00 | 38,900.00 | 39,202.00 | 00:00:00 | | 2004-07-05 | 60,700 | 39,200.00 | 39,800.00 | 38,900.00 | 39,260.00 | 00:00:00 | | 2004-07-06 | 140,500 | 39,000.00 | 39,794.00 | 38,004.00 | 39,400.00 | 00:00:00 | | 2004-07-07 | 292,300 | 39,440.00 | 39,794.00 | 39,302.00 | 39,400.00 | 00:00:00 | | 2004-07-08 | 240,900 | 39,300.00 | 39,996.00 | 38,902.00 | 39,600.00 | 00:00:00 | | 2004-07-09 | 0 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 00:00:00 | | 2004-07-12 | 248,100 | 40,000.00 | 40,760.00 | 39,550.00 | 40,500.00 | 00:00:00 | | 2004-07-13 | 217,900 | 40,300.00 | 41,398.00 | 40,200.00 | 40,710.00 | 00:00:00 | | 2004-07-14 | 228,800 | 40,600.00 | 43,798.00 | 40,500.00 | 41,800.00 | 00:00:00 | | 2004-07-15 | 155,100 | 42,002.00 | 42,908.00 | 42,002.00 | 42,602.00 | 00:00:00 | | 2004-07-16 | 275,000 | 43,000.00 | 43,800.00 | 43,000.00 | 43,578.00 | 00:00:00 | | 2004-07-19 | 157,600 | 43,400.00 | 43,404.00 | 42,800.00 | 43,300.00 | 00:00:00 | | 2004-07-20 | 173,500 | 43,000.00 | 43,520.00 | 43,000.00 | 43,400.00 | 00:00:00 | | 2004-07-21 | 131,100 | 43,360.00 | 43,360.00 | 42,010.00 | 42,200.00 | 00:00:00 | | 2004-07-22 | 170,300 | 42,006.00 | 42,788.00 | 41,620.00 | 41,620.00 | 00:00:00 | | 2004-07-23 | 126,500 | 41,602.00 | 43,398.00 | 41,602.00 | 42,200.00 | 00:00:00 | | 2004-07-26 | 147,400 | 42,406.00 | 43,390.00 | 42,406.00 | 43,000.00 | 00:00:00 | | 2004-07-27 | 120,300 | 43,200.00 | 43,400.00 | 42,504.00 | 42,806.00 | 00:00:00 | | 2004-07-28 | 196,900 | 42,800.00 | 43,996.00 | 42,600.00 | 43,600.00 | 00:00:00 | | 2004-07-29 | 92,300 | 43,400.00 | 43,938.00 | 43,200.00 | 43,700.00 | 00:00:00 | | 2004-07-30 | 168,200 | 43,400.00 | 43,750.00 | 43,200.00 | 43,398.00 | 00:00:00 | | 2004-08-02 | 124,500 | 43,000.00 | 43,390.00 | 42,700.00 | 43,084.00 | 00:00:00 | | 2004-08-03 | 133,300 | 42,900.00 | 43,760.00 | 42,840.00 | 43,500.00 | 00:00:00 | | 2004-08-04 | 152,100 | 42,800.00 | 43,400.00 | 42,400.00 | 42,700.00 | 00:00:00 | | 2004-08-05 | 256,300 | 42,400.00 | 43,378.00 | 42,004.00 | 42,400.00 | 00:00:00 | | 2004-08-06 | 85,600 | 42,460.00 | 42,680.00 | 41,700.00 | 42,126.00 | 00:00:00 | | 2004-08-09 | 124,300 | 42,260.00 | 42,286.00 | 41,400.00 | 41,400.00 | 00:00:00 | | 2004-08-10 | 115,500 | 41,556.00 | 42,392.00 | 41,556.00 | 42,212.00 | 00:00:00 | | 2004-08-11 | 222,700 | 41,600.00 | 42,100.00 | 41,206.00 | 41,800.00 | 00:00:00 | | 2004-08-12 | 114,100 | 41,700.00 | 42,200.00 | 41,620.00 | 41,620.00 | 00:00:00 | | 2004-08-13 | 103,200 | 41,642.00 | 42,188.00 | 41,248.00 | 41,260.00 | 00:00:00 | | 2004-08-16 | 62,400 | 41,400.00 | 42,294.00 | 41,280.00 | 41,728.00 | 00:00:00 | | 2004-08-17 | 105,000 | 42,158.00 | 42,360.00 | 41,800.00 | 42,160.00 | 00:00:00 | | 2004-08-18 | 293,000 | 41,900.00 | 43,400.00 | 41,840.00 | 43,340.00 | 00:00:00 | | 2004-08-19 | 192,000 | 43,396.00 | 44,000.00 | 43,060.00 | 43,400.00 | 00:00:00 | | 2004-08-20 | 286,000 | 43,602.00 | 43,788.00 | 43,200.00 | 43,500.00 | 00:00:00 | | 2004-08-23 | 149,300 | 43,500.00 | 43,500.00 | 41,860.00 | 41,860.00 | 00:00:00 | | 2004-08-24 | 291,300 | 42,064.00 | 42,568.00 | 40,880.00 | 41,000.00 | 00:00:00 | | 2004-08-25 | 397,300 | 40,400.00 | 41,278.00 | 39,798.00 | 40,400.00 | 00:00:00 | | 2004-08-26 | 158,900 | 40,700.00 | 40,800.00 | 39,820.00 | 40,202.00 | 00:00:00 | | 2004-08-27 | 152,200 | 40,420.00 | 40,802.00 | 39,902.00 | 39,980.00 | 00:00:00 | | 2004-08-30 | 156,100 | 40,004.00 | 40,800.00 | 39,520.00 | 40,440.00 | 00:00:00 | | 2004-08-31 | 250,300 | 40,900.00 | 41,460.00 | 40,820.00 | 41,400.00 | 00:00:00 | | 2004-09-01 | 313,300 | 41,700.00 | 42,000.00 | 41,500.00 | 41,980.00 | 00:00:00 | | 2004-09-02 | 252,600 | 41,998.00 | 43,398.00 | 41,710.00 | 42,712.00 | 00:00:00 | | 2004-09-03 | 157,100 | 42,800.00 | 43,060.00 | 41,900.00 | 41,900.00 | 00:00:00 | | 2004-09-06 | 36,400 | 43,460.00 | 43,460.00 | 41,800.00 | 42,320.00 | 00:00:00 | | 2004-09-07 | 0 | 42,320.00 | 42,320.00 | 42,320.00 | 42,320.00 | 00:00:00 | | 2004-09-08 | 366,100 | 42,700.00 | 43,560.00 | 42,700.00 | 42,700.00 | 00:00:00 | | 2004-09-09 | 165,300 | 42,320.00 | 43,580.00 | 42,320.00 | 43,300.00 | 00:00:00 | | 2004-09-10 | 121,900 | 43,198.00 | 43,200.00 | 42,320.00 | 42,860.00 | 00:00:00 | | 2004-09-13 | 80,600 | 42,800.00 | 43,300.00 | 42,620.00 | 42,800.00 | 00:00:00 | | 2004-09-14 | 108,100 | 42,664.00 | 43,300.00 | 42,580.00 | 42,900.00 | 00:00:00 | | 2004-09-15 | 248,000 | 42,900.00 | 42,900.00 | 42,000.00 | 42,400.00 | 00:00:00 | | 2004-09-16 | 247,500 | 42,406.00 | 42,898.00 | 41,626.00 | 42,100.00 | 00:00:00 | | 2004-09-17 | 220,600 | 42,400.00 | 42,400.00 | 41,590.00 | 41,610.00 | 00:00:00 | | 2004-09-20 | 99,700 | 41,862.00 | 42,150.00 | 41,700.00 | 41,740.00 | 00:00:00 | | 2004-09-21 | 149,300 | 41,800.00 | 41,800.00 | 40,600.00 | 40,630.00 | 00:00:00 | | 2004-09-22 | 242,100 | 40,820.00 | 40,860.00 | 39,540.00 | 39,880.00 | 00:00:00 | | 2004-09-23 | 404,000 | 40,400.00 | 40,400.00 | 39,540.00 | 39,898.00 | 00:00:00 | | 2004-09-24 | 245,400 | 40,000.00 | 40,200.00 | 39,180.00 | 39,360.00 | 00:00:00 | | 2004-09-27 | 225,600 | 39,500.00 | 39,500.00 | 38,560.00 | 38,560.00 | 00:00:00 | | 2004-09-28 | 156,700 | 39,000.00 | 39,400.00 | 38,400.00 | 38,970.00 | 00:00:00 | | 2004-09-29 | 113,700 | 39,200.00 | 39,500.00 | 38,580.00 | 38,650.00 | 00:00:00 | | 2004-09-30 | 199,700 | 38,900.00 | 39,590.00 | 38,600.00 | 39,400.00 | 00:00:00 | | 2004-10-01 | 314,300 | 40,000.00 | 40,800.00 | 39,600.00 | 40,700.00 | 00:00:00 | | 2004-10-04 | 421,500 | 40,980.00 | 41,110.00 | 40,500.00 | 41,000.00 | 00:00:00 | | 2004-10-05 | 329,300 | 41,000.00 | 41,000.00 | 39,600.00 | 39,760.00 | 00:00:00 | | 2004-10-06 | 215,900 | 39,800.00 | 40,000.00 | 39,302.00 | 39,600.00 | 00:00:00 | | 2004-10-07 | 164,800 | 39,700.00 | 39,800.00 | 39,504.00 | 39,504.00 | 00:00:00 | | 2004-10-08 | 80,900 | 39,800.00 | 40,000.00 | 39,204.00 | 39,230.00 | 00:00:00 | | 2004-10-11 | 32,000 | 39,380.00 | 39,778.00 | 39,320.00 | 39,380.00 | 00:00:00 | | 2004-10-12 | 0 | 39,380.00 | 39,380.00 | 39,380.00 | 39,380.00 | 00:00:00 | | 2004-10-13 | 241,300 | 39,760.00 | 39,760.00 | 38,506.00 | 38,698.00 | 00:00:00 | | 2004-10-14 | 155,500 | 38,680.00 | 39,800.00 | 38,600.00 | 38,980.00 | 00:00:00 | | 2004-10-15 | 126,500 | 39,798.00 | 39,798.00 | 38,700.00 | 38,824.00 | 00:00:00 | | 2004-10-18 | 323,000 | 38,842.00 | 39,000.00 | 38,442.00 | 38,760.00 | 00:00:00 | | 2004-10-19 | 729,600 | 38,500.00 | 39,200.00 | 37,120.00 | 37,122.00 | 00:00:00 | | 2004-10-20 | 218,900 | 37,360.00 | 37,360.00 | 36,504.00 | 36,780.00 | 00:00:00 | | 2004-10-21 | 214,300 | 36,820.00 | 37,200.00 | 36,020.00 | 36,632.00 | 00:00:00 | | 2004-10-22 | 240,500 | 36,700.00 | 37,900.00 | 36,700.00 | 37,656.00 | 00:00:00 | | 2004-10-25 | 311,900 | 37,200.00 | 38,782.00 | 37,200.00 | 38,170.00 | 00:00:00 | | 2004-10-26 | 218,300 | 38,200.00 | 38,500.00 | 37,998.00 | 38,400.00 | 00:00:00 | | 2004-10-27 | 374,700 | 38,140.00 | 39,600.00 | 37,512.00 | 39,600.00 | 00:00:00 | | 2004-10-28 | 123,800 | 39,424.00 | 39,424.00 | 38,404.00 | 38,980.00 | 00:00:00 | | 2004-10-29 | 320,500 | 38,900.00 | 39,600.00 | 38,900.00 | 39,600.00 | 00:00:00 | | 2004-11-01 | 127,100 | 39,598.00 | 40,340.00 | 39,200.00 | 40,340.00 | 00:00:00 | | 2004-11-02 | 0 | 40,340.00 | 40,340.00 | 40,340.00 | 40,340.00 | 00:00:00 | | 2004-11-03 | 179,700 | 40,300.00 | 40,548.00 | 40,102.00 | 40,262.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
