|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 179,700 | 40,300.00 | 40,548.00 | 40,102.00 | 40,262.00 | 00:00:00 | | 2004-11-04 | 180,200 | 40,240.00 | 40,880.00 | 40,110.00 | 40,880.00 | 00:00:00 | | 2004-11-05 | 292,600 | 40,780.00 | 41,300.00 | 40,442.00 | 40,660.00 | 00:00:00 | | 2004-11-08 | 103,000 | 40,700.00 | 40,700.00 | 39,802.00 | 40,224.00 | 00:00:00 | | 2004-11-09 | 137,600 | 41,096.00 | 41,096.00 | 40,038.00 | 40,500.00 | 00:00:00 | | 2004-11-10 | 140,100 | 40,442.00 | 40,700.00 | 40,220.00 | 40,620.00 | 00:00:00 | | 2004-11-11 | 805,500 | 39,202.00 | 39,698.00 | 38,800.00 | 39,500.00 | 00:00:00 | | 2004-11-12 | 558,300 | 39,698.00 | 39,880.00 | 38,800.00 | 39,800.00 | 00:00:00 | | 2004-11-15 | 0 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 00:00:00 | | 2004-11-16 | 242,900 | 39,900.00 | 40,198.00 | 39,500.00 | 39,600.00 | 00:00:00 | | 2004-11-17 | 197,000 | 39,620.00 | 40,550.00 | 39,620.00 | 40,250.00 | 00:00:00 | | 2004-11-18 | 195,500 | 40,000.00 | 40,398.00 | 38,856.00 | 39,200.00 | 00:00:00 | | 2004-11-19 | 120,800 | 39,400.00 | 39,400.00 | 38,870.00 | 38,880.00 | 00:00:00 | | 2004-11-22 | 80,800 | 39,398.00 | 39,406.00 | 38,802.00 | 39,400.00 | 00:00:00 | | 2004-11-23 | 175,200 | 39,988.00 | 39,988.00 | 39,280.00 | 39,730.00 | 00:00:00 | | 2004-11-24 | 571,200 | 39,780.00 | 40,960.00 | 39,702.00 | 40,960.00 | 00:00:00 | | 2004-11-25 | 139,400 | 40,990.00 | 40,990.00 | 40,220.00 | 40,760.00 | 00:00:00 | | 2004-11-26 | 136,500 | 40,756.00 | 40,800.00 | 39,800.00 | 40,120.00 | 00:00:00 | | 2004-11-29 | 275,100 | 40,400.00 | 40,778.00 | 40,300.00 | 40,740.00 | 00:00:00 | | 2004-11-30 | 234,800 | 40,620.00 | 41,002.00 | 40,600.00 | 41,002.00 | 00:00:00 | | 2004-12-01 | 379,600 | 41.50 | 42.40 | 41.20 | 42.14 | 00:00:00 | | 2004-12-02 | 152,100 | 42.00 | 42.24 | 40.90 | 42.16 | 00:00:00 | | 2004-12-03 | 241,000 | 42.00 | 43.20 | 42.00 | 42.09 | 00:00:00 | | 2004-12-06 | 140,000 | 42.20 | 42.65 | 42.00 | 42.58 | 00:00:00 | | 2004-12-07 | 247,800 | 42.50 | 42.50 | 42.00 | 42.05 | 00:00:00 | | 2004-12-08 | 241,600 | 42.00 | 42.67 | 41.60 | 42.30 | 00:00:00 | | 2004-12-09 | 194,700 | 42.30 | 42.70 | 40.05 | 41.65 | 00:00:00 | | 2004-12-10 | 127,800 | 42.00 | 42.75 | 42.00 | 42.39 | 00:00:00 | | 2004-12-13 | 137,200 | 42.39 | 42.73 | 41.50 | 42.73 | 00:00:00 | | 2004-12-14 | 231,400 | 42.80 | 43.40 | 42.70 | 42.90 | 00:00:00 | | 2004-12-15 | 470,300 | 43.00 | 43.53 | 41.50 | 41.70 | 00:00:00 | | 2004-12-16 | 263,500 | 41.70 | 42.89 | 41.70 | 42.70 | 00:00:00 | | 2004-12-17 | 153,000 | 42.70 | 43.15 | 42.26 | 43.00 | 00:00:00 | | 2004-12-20 | 72,200 | 43.00 | 43.30 | 42.08 | 42.49 | 00:00:00 | | 2004-12-21 | 117,200 | 42.40 | 42.60 | 42.15 | 42.51 | 00:00:00 | | 2004-12-22 | 86,600 | 42.51 | 42.70 | 42.00 | 42.01 | 00:00:00 | | 2004-12-23 | 87,400 | 42.00 | 42.93 | 41.72 | 42.76 | 00:00:00 | | 2004-12-24 | 0 | 42.76 | 42.76 | 42.76 | 42.76 | 00:00:00 | | 2004-12-27 | 58,500 | 42.76 | 42.85 | 42.50 | 42.50 | 00:00:00 | | 2004-12-28 | 90,300 | 42.19 | 42.85 | 42.15 | 42.50 | 00:00:00 | | 2004-12-29 | 163,600 | 42.50 | 43.00 | 42.16 | 43.00 | 00:00:00 | | 2004-12-30 | 125,000 | 43.00 | 43.50 | 42.95 | 43.30 | 00:00:00 | | 2004-12-31 | 0 | 43.30 | 43.30 | 43.30 | 43.30 | 00:00:00 | | 2005-01-03 | 150,300 | 43.30 | 43.70 | 41.66 | 41.80 | 00:00:00 | | 2005-01-04 | 225,300 | 41.86 | 42.40 | 40.21 | 40.31 | 00:00:00 | | 2005-01-05 | 134,600 | 40.36 | 41.00 | 39.90 | 40.10 | 00:00:00 | | 2005-01-06 | 123,800 | 40.00 | 40.00 | 38.00 | 39.50 | 00:00:00 | | 2005-01-07 | 137,400 | 39.05 | 39.99 | 38.89 | 39.30 | 00:00:00 | | 2005-01-10 | 252,100 | 39.13 | 39.69 | 38.14 | 39.20 | 00:00:00 | | 2005-01-11 | 210,400 | 39.40 | 40.61 | 39.00 | 40.61 | 00:00:00 | | 2005-01-12 | 398,400 | 40.80 | 40.80 | 38.80 | 39.55 | 00:00:00 | | 2005-01-13 | 229,700 | 39.70 | 40.50 | 38.79 | 39.20 | 00:00:00 | | 2005-01-14 | 353,400 | 39.05 | 39.20 | 38.60 | 39.01 | 00:00:00 | | 2005-01-17 | 143,800 | 39.21 | 39.59 | 38.00 | 38.60 | 00:00:00 | | 2005-01-18 | 365,600 | 38.60 | 38.80 | 37.06 | 37.06 | 00:00:00 | | 2005-01-19 | 322,700 | 37.84 | 37.84 | 37.05 | 37.30 | 00:00:00 | | 2005-01-20 | 173,900 | 37.31 | 37.31 | 36.63 | 37.00 | 00:00:00 | | 2005-01-21 | 221,900 | 37.01 | 37.50 | 36.21 | 36.90 | 00:00:00 | | 2005-01-24 | 106,400 | 36.90 | 37.24 | 36.55 | 37.00 | 00:00:00 | | 2005-01-25 | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 00:00:00 | | 2005-01-26 | 124,600 | 37.90 | 37.90 | 37.20 | 37.50 | 00:00:00 | | 2005-01-27 | 266,800 | 36.91 | 37.31 | 36.60 | 36.86 | 00:00:00 | | 2005-01-28 | 183,700 | 37.30 | 37.30 | 36.27 | 36.99 | 00:00:00 | | 2005-01-31 | 137,000 | 37.01 | 38.30 | 37.01 | 38.00 | 00:00:00 | | 2005-02-01 | 311,300 | 38.50 | 38.50 | 37.46 | 37.90 | 00:00:00 | | 2005-02-02 | 259,500 | 38.59 | 39.65 | 38.25 | 39.40 | 00:00:00 | | 2005-02-03 | 189,200 | 39.00 | 39.41 | 38.60 | 39.40 | 00:00:00 | | 2005-02-04 | 236,500 | 39.41 | 40.36 | 38.70 | 39.60 | 00:00:00 | | 2005-02-07 | 0 | 39.60 | 39.60 | 39.60 | 39.60 | 00:00:00 | | 2005-02-08 | 0 | 39.60 | 39.60 | 39.60 | 39.60 | 00:00:00 | | 2005-02-09 | 95,300 | 40.14 | 40.14 | 39.49 | 39.49 | 00:00:00 | | 2005-02-10 | 47,700 | 39.49 | 39.75 | 39.15 | 39.55 | 00:00:00 | | 2005-02-11 | 136,800 | 39.50 | 39.50 | 38.80 | 39.40 | 00:00:00 | | 2005-02-14 | 155,700 | 39.30 | 39.30 | 38.01 | 38.49 | 00:00:00 | | 2005-02-15 | 209,900 | 38.50 | 38.50 | 37.81 | 38.10 | 00:00:00 | | 2005-02-16 | 393,200 | 38.00 | 38.00 | 37.00 | 37.00 | 00:00:00 | | 2005-02-17 | 186,500 | 37.31 | 37.95 | 37.20 | 37.30 | 00:00:00 | | 2005-02-18 | 131,300 | 38.00 | 38.15 | 37.10 | 37.10 | 00:00:00 | | 2005-02-21 | 182,100 | 37.22 | 38.60 | 37.20 | 38.20 | 00:00:00 | | 2005-02-22 | 198,600 | 38.20 | 38.50 | 37.50 | 37.55 | 00:00:00 | | 2005-02-23 | 228,900 | 37.97 | 38.48 | 37.52 | 38.48 | 00:00:00 | | 2005-02-24 | 290,700 | 38.79 | 39.84 | 38.48 | 39.84 | 00:00:00 | | 2005-02-25 | 399,200 | 39.00 | 40.71 | 39.00 | 40.00 | 00:00:00 | | 2005-02-28 | 180,500 | 40.10 | 40.10 | 37.98 | 38.89 | 00:00:00 | | 2005-03-01 | 143,600 | 38.50 | 38.50 | 37.80 | 38.50 | 00:00:00 | | 2005-03-02 | 123,700 | 38.69 | 39.28 | 38.05 | 38.90 | 00:00:00 | | 2005-03-03 | 239,600 | 39.20 | 39.30 | 38.22 | 38.62 | 00:00:00 | | 2005-03-04 | 175,100 | 38.62 | 39.29 | 38.60 | 39.15 | 00:00:00 | | 2005-03-07 | 249,300 | 39.15 | 40.58 | 39.00 | 40.58 | 00:00:00 | | 2005-03-08 | 203,600 | 40.55 | 40.97 | 39.70 | 40.70 | 00:00:00 | | 2005-03-09 | 176,900 | 40.78 | 40.78 | 39.52 | 40.50 | 00:00:00 | | 2005-03-10 | 131,400 | 40.50 | 40.50 | 38.91 | 39.59 | 00:00:00 | | 2005-03-11 | 135,400 | 39.16 | 40.00 | 38.54 | 39.20 | 00:00:00 | | 2005-03-14 | 165,300 | 39.20 | 39.50 | 38.11 | 39.50 | 00:00:00 | | 2005-03-15 | 271,600 | 39.50 | 39.50 | 38.50 | 38.90 | 00:00:00 | | 2005-03-16 | 228,200 | 38.50 | 39.19 | 38.19 | 38.30 | 00:00:00 | | 2005-03-17 | 101,500 | 38.20 | 38.89 | 37.80 | 38.50 | 00:00:00 | | 2005-03-18 | 389,600 | 38.30 | 38.60 | 37.02 | 37.21 | 00:00:00 | | 2005-03-21 | 197,100 | 37.23 | 38.05 | 36.57 | 37.40 | 00:00:00 | | 2005-03-22 | 326,800 | 37.60 | 37.60 | 35.23 | 35.99 | 00:00:00 | | 2005-03-23 | 195,400 | 36.07 | 37.00 | 35.20 | 35.50 | 00:00:00 | | 2005-03-24 | 266,700 | 36.40 | 36.70 | 35.80 | 36.14 | 00:00:00 | | 2005-03-25 | 0 | 36.14 | 36.14 | 36.14 | 36.14 | 00:00:00 | | 2005-03-28 | 148,100 | 35.91 | 36.68 | 35.21 | 35.90 | 00:00:00 | | 2005-03-29 | 188,100 | 36.36 | 36.40 | 34.49 | 35.00 | 00:00:00 | | 2005-03-30 | 165,000 | 35.50 | 35.88 | 34.98 | 35.40 | 00:00:00 | | 2005-03-31 | 128,300 | 35.66 | 36.00 | 34.70 | 34.70 | 00:00:00 | | 2005-04-01 | 166,600 | 35.80 | 35.80 | 34.71 | 35.50 | 00:00:00 | | 2005-04-04 | 123,000 | 35.50 | 35.79 | 34.02 | 34.50 | 00:00:00 | | 2005-04-05 | 406,100 | 34.61 | 34.61 | 33.01 | 33.10 | 00:00:00 | | 2005-04-06 | 265,700 | 33.30 | 33.30 | 31.80 | 32.00 | 00:00:00 | | 2005-04-07 | 392,300 | 32.80 | 32.80 | 31.60 | 32.00 | 00:00:00 | | 2005-04-08 | 354,900 | 31.86 | 32.64 | 31.70 | 32.01 | 00:00:00 | | 2005-04-11 | 279,800 | 32.00 | 32.45 | 31.65 | 31.80 | 00:00:00 | | 2005-04-12 | 247,900 | 31.85 | 32.30 | 31.00 | 32.00 | 00:00:00 | | 2005-04-13 | 509,500 | 32.20 | 32.50 | 31.00 | 31.00 | 00:00:00 | | 2005-04-14 | 289,800 | 31.69 | 31.69 | 29.10 | 29.50 | 00:00:00 | | 2005-04-15 | 283,500 | 29.50 | 30.10 | 28.61 | 29.00 | 00:00:00 | | 2005-04-18 | 422,600 | 29.50 | 30.10 | 27.50 | 30.10 | 00:00:00 | | 2005-04-19 | 250,500 | 30.70 | 30.89 | 29.51 | 30.30 | 00:00:00 | | 2005-04-20 | 469,300 | 30.60 | 30.99 | 28.81 | 28.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
