|
 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 | | 2005-04-20 | 469,300 | 30.60 | 30.99 | 28.81 | 28.93 | 00:00:00 | | 2005-04-21 | 0 | 28.93 | 28.93 | 28.93 | 28.93 | 00:00:00 | | 2005-04-22 | 254,100 | 28.51 | 28.51 | 26.81 | 26.81 | 00:00:00 | | 2005-04-25 | 436,500 | 27.38 | 28.54 | 27.00 | 28.54 | 00:00:00 | | 2005-04-26 | 369,100 | 28.54 | 28.64 | 27.86 | 28.00 | 00:00:00 | | 2005-04-27 | 355,600 | 28.64 | 28.64 | 27.38 | 28.00 | 00:00:00 | | 2005-04-28 | 345,400 | 28.20 | 28.30 | 27.50 | 27.50 | 00:00:00 | | 2005-04-29 | 273,500 | 27.53 | 27.95 | 26.56 | 27.22 | 00:00:00 | | 2005-05-02 | 307,500 | 27.31 | 28.07 | 27.00 | 27.50 | 00:00:00 | | 2005-05-03 | 193,500 | 28.15 | 28.15 | 27.10 | 27.35 | 00:00:00 | | 2005-05-04 | 277,800 | 28.33 | 28.79 | 27.40 | 28.47 | 00:00:00 | | 2005-05-05 | 264,800 | 28.47 | 29.28 | 28.47 | 28.80 | 00:00:00 | | 2005-05-06 | 268,600 | 29.30 | 30.00 | 29.30 | 29.70 | 00:00:00 | | 2005-05-09 | 216,400 | 30.01 | 30.20 | 29.40 | 29.40 | 00:00:00 | | 2005-05-10 | 196,200 | 30.00 | 30.00 | 28.80 | 29.20 | 00:00:00 | | 2005-05-11 | 355,600 | 29.20 | 29.38 | 28.70 | 29.00 | 00:00:00 | | 2005-05-12 | 321,700 | 29.49 | 29.49 | 27.51 | 28.25 | 00:00:00 | | 2005-05-13 | 213,100 | 28.99 | 28.99 | 27.70 | 28.30 | 00:00:00 | | 2005-05-16 | 181,400 | 28.60 | 29.10 | 27.71 | 29.00 | 00:00:00 | | 2005-05-17 | 163,500 | 28.78 | 29.34 | 28.40 | 29.07 | 00:00:00 | | 2005-05-18 | 520,000 | 29.30 | 30.39 | 29.20 | 29.88 | 00:00:00 | | 2005-05-19 | 256,100 | 29.58 | 30.38 | 29.39 | 29.80 | 00:00:00 | | 2005-05-20 | 257,600 | 30.19 | 30.81 | 29.21 | 29.70 | 00:00:00 | | 2005-05-23 | 306,500 | 29.91 | 29.91 | 28.35 | 28.61 | 00:00:00 | | 2005-05-24 | 234,900 | 28.70 | 29.00 | 28.15 | 28.70 | 00:00:00 | | 2005-05-25 | 154,700 | 29.39 | 29.39 | 28.24 | 28.35 | 00:00:00 | | 2005-05-26 | 0 | 28.35 | 28.35 | 28.35 | 28.35 | 00:00:00 | | 2005-05-27 | 348,500 | 29.04 | 29.49 | 28.30 | 28.60 | 00:00:00 | | 2005-05-30 | 132,900 | 28.80 | 29.50 | 28.80 | 29.00 | 00:00:00 | | 2005-05-31 | 300,100 | 29.39 | 29.40 | 28.50 | 28.61 | 00:00:00 | | 2005-06-01 | 502,800 | 29.00 | 29.59 | 28.66 | 29.30 | 00:00:00 | | 2005-06-02 | 653,900 | 29.50 | 30.24 | 29.40 | 30.07 | 00:00:00 | | 2005-06-03 | 235,700 | 30.30 | 30.68 | 29.60 | 30.00 | 00:00:00 | | 2005-06-06 | 445,900 | 29.30 | 29.88 | 28.77 | 29.22 | 00:00:00 | | 2005-06-07 | 600,000 | 28.80 | 30.17 | 28.80 | 29.64 | 00:00:00 | | 2005-06-08 | 273,000 | 30.00 | 30.16 | 29.50 | 30.01 | 00:00:00 | | 2005-06-09 | 351,200 | 29.90 | 30.16 | 29.41 | 29.71 | 00:00:00 | | 2005-06-10 | 381,100 | 30.00 | 30.52 | 29.70 | 30.20 | 00:00:00 | | 2005-06-13 | 245,400 | 30.45 | 30.71 | 29.40 | 29.95 | 00:00:00 | | 2005-06-14 | 551,400 | 30.00 | 30.70 | 28.70 | 30.45 | 00:00:00 | | 2005-06-15 | 443,200 | 30.45 | 30.45 | 28.80 | 29.30 | 00:00:00 | | 2005-06-16 | 461,600 | 29.80 | 30.09 | 29.30 | 29.30 | 00:00:00 | | 2005-06-17 | 392,700 | 29.79 | 30.00 | 29.15 | 29.15 | 00:00:00 | | 2005-06-20 | 339,200 | 29.75 | 29.75 | 29.04 | 29.50 | 00:00:00 | | 2005-06-21 | 469,700 | 29.49 | 29.61 | 28.90 | 28.90 | 00:00:00 | | 2005-06-22 | 452,000 | 29.20 | 29.73 | 28.76 | 29.00 | 00:00:00 | | 2005-06-23 | 505,500 | 29.10 | 29.59 | 28.81 | 29.00 | 00:00:00 | | 2005-06-24 | 411,300 | 29.00 | 29.46 | 28.92 | 29.00 | 00:00:00 | | 2005-06-27 | 463,000 | 29.50 | 29.50 | 28.14 | 28.80 | 00:00:00 | | 2005-06-28 | 490,200 | 28.80 | 29.29 | 28.25 | 29.00 | 00:00:00 | | 2005-06-29 | 271,400 | 29.19 | 29.20 | 28.46 | 28.80 | 00:00:00 | | 2005-06-30 | 286,000 | 29.00 | 29.00 | 28.31 | 28.70 | 00:00:00 | | 2005-07-01 | 273,300 | 28.70 | 28.76 | 28.23 | 28.51 | 00:00:00 | | 2005-07-04 | 89,000 | 28.48 | 28.64 | 27.71 | 28.49 | 00:00:00 | | 2005-07-05 | 428,200 | 28.10 | 28.58 | 27.60 | 27.60 | 00:00:00 | | 2005-07-06 | 637,300 | 27.60 | 28.00 | 26.55 | 27.10 | 00:00:00 | | 2005-07-07 | 358,300 | 26.78 | 27.14 | 26.14 | 26.70 | 00:00:00 | | 2005-07-08 | 531,200 | 26.91 | 27.10 | 25.70 | 26.10 | 00:00:00 | | 2005-07-11 | 182,400 | 26.10 | 27.15 | 26.05 | 26.80 | 00:00:00 | | 2005-07-12 | 381,100 | 27.10 | 27.80 | 26.85 | 27.50 | 00:00:00 | | 2005-07-13 | 355,300 | 27.80 | 28.40 | 27.75 | 28.40 | 00:00:00 | | 2005-07-14 | 465,600 | 28.60 | 28.60 | 27.80 | 27.80 | 00:00:00 | | 2005-07-15 | 389,200 | 27.89 | 27.99 | 27.30 | 27.30 | 00:00:00 | | 2005-07-18 | 358,200 | 27.63 | 27.94 | 27.21 | 27.85 | 00:00:00 | | 2005-07-19 | 394,700 | 27.30 | 28.49 | 27.30 | 27.90 | 00:00:00 | | 2005-07-20 | 644,700 | 28.20 | 28.70 | 27.32 | 28.20 | 00:00:00 | | 2005-07-21 | 455,400 | 29.00 | 29.30 | 28.00 | 28.49 | 00:00:00 | | 2005-07-22 | 622,800 | 28.50 | 28.50 | 27.20 | 27.90 | 00:00:00 | | 2005-07-25 | 859,000 | 27.48 | 27.94 | 26.81 | 27.20 | 00:00:00 | | 2005-07-26 | 857,900 | 27.30 | 27.89 | 26.90 | 27.30 | 00:00:00 | | 2005-07-27 | 528,600 | 27.60 | 28.40 | 27.30 | 28.40 | 00:00:00 | | 2005-07-28 | 615,200 | 28.30 | 29.18 | 28.10 | 29.00 | 00:00:00 | | 2005-07-29 | 204,700 | 29.24 | 29.27 | 28.60 | 28.80 | 00:00:00 | | 2005-08-01 | 230,600 | 28.75 | 29.15 | 28.35 | 29.15 | 00:00:00 | | 2005-08-02 | 207,900 | 29.10 | 29.22 | 28.61 | 29.10 | 00:00:00 | | 2005-08-03 | 204,200 | 29.20 | 29.27 | 28.10 | 28.15 | 00:00:00 | | 2005-08-04 | 234,700 | 28.10 | 28.48 | 27.10 | 27.20 | 00:00:00 | | 2005-08-05 | 233,200 | 27.30 | 27.61 | 27.00 | 27.15 | 00:00:00 | | 2005-08-08 | 436,300 | 27.30 | 27.44 | 26.50 | 26.72 | 00:00:00 | | 2005-08-09 | 254,500 | 26.99 | 27.35 | 26.81 | 27.30 | 00:00:00 | | 2005-08-10 | 387,200 | 27.50 | 27.90 | 27.30 | 27.90 | 00:00:00 | | 2005-08-11 | 469,000 | 27.89 | 28.21 | 27.16 | 27.50 | 00:00:00 | | 2005-08-12 | 280,300 | 26.94 | 27.80 | 26.43 | 27.80 | 00:00:00 | | 2005-08-15 | 257,200 | 27.80 | 28.37 | 27.61 | 28.30 | 00:00:00 | | 2005-08-16 | 211,800 | 28.28 | 28.50 | 28.11 | 28.37 | 00:00:00 | | 2005-08-17 | 474,800 | 28.37 | 29.05 | 28.25 | 28.71 | 00:00:00 | | 2005-08-18 | 396,800 | 28.50 | 28.80 | 27.62 | 27.62 | 00:00:00 | | 2005-08-19 | 472,300 | 27.63 | 28.35 | 27.02 | 28.30 | 00:00:00 | | 2005-08-22 | 150,600 | 28.20 | 28.45 | 28.09 | 28.35 | 00:00:00 | | 2005-08-23 | 117,700 | 28.00 | 28.27 | 27.80 | 27.80 | 00:00:00 | | 2005-08-24 | 125,900 | 27.61 | 27.96 | 27.15 | 27.15 | 00:00:00 | | 2005-08-25 | 387,000 | 27.35 | 28.00 | 26.96 | 27.18 | 00:00:00 | | 2005-08-26 | 213,000 | 27.30 | 27.30 | 26.85 | 26.90 | 00:00:00 | | 2005-08-29 | 168,400 | 26.96 | 27.30 | 26.85 | 27.30 | 00:00:00 | | 2005-08-30 | 271,600 | 27.49 | 27.70 | 26.80 | 27.05 | 00:00:00 | | 2005-08-31 | 516,400 | 27.25 | 27.87 | 26.85 | 27.25 | 00:00:00 | | 2005-09-01 | 274,800 | 27.30 | 27.67 | 26.97 | 27.16 | 00:00:00 | | 2005-09-02 | 311,100 | 27.40 | 27.70 | 27.05 | 27.70 | 00:00:00 | | 2005-09-05 | 132,800 | 27.74 | 28.19 | 27.67 | 27.85 | 00:00:00 | | 2005-09-06 | 298,200 | 27.71 | 28.65 | 27.71 | 28.65 | 00:00:00 | | 2005-09-07 | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 00:00:00 | | 2005-09-08 | 263,700 | 28.64 | 28.71 | 27.80 | 28.01 | 00:00:00 | | 2005-09-09 | 400,800 | 28.37 | 28.80 | 27.85 | 28.60 | 00:00:00 | | 2005-09-12 | 467,200 | 28.60 | 29.67 | 28.50 | 29.42 | 00:00:00 | | 2005-09-13 | 565,200 | 29.58 | 29.86 | 29.15 | 29.60 | 00:00:00 | | 2005-09-14 | 703,200 | 29.49 | 30.08 | 29.34 | 30.00 | 00:00:00 | | 2005-09-15 | 251,200 | 30.40 | 30.40 | 29.52 | 29.53 | 00:00:00 | | 2005-09-16 | 203,000 | 29.60 | 29.84 | 29.32 | 29.32 | 00:00:00 | | 2005-09-19 | 434,200 | 29.30 | 29.83 | 29.30 | 29.32 | 00:00:00 | | 2005-09-20 | 212,200 | 29.36 | 30.15 | 29.36 | 30.15 | 00:00:00 | | 2005-09-21 | 244,300 | 29.25 | 30.01 | 29.06 | 29.85 | 00:00:00 | | 2005-09-22 | 238,500 | 29.50 | 29.51 | 28.98 | 29.11 | 00:00:00 | | 2005-09-23 | 184,000 | 29.00 | 29.39 | 28.99 | 29.15 | 00:00:00 | | 2005-09-26 | 247,600 | 29.27 | 29.30 | 28.60 | 28.82 | 00:00:00 | | 2005-09-27 | 356,400 | 28.60 | 28.95 | 28.33 | 28.50 | 00:00:00 | | 2005-09-28 | 134,600 | 28.70 | 28.92 | 28.27 | 28.92 | 00:00:00 | | 2005-09-29 | 278,500 | 29.00 | 29.10 | 28.20 | 29.00 | 00:00:00 | | 2005-09-30 | 404,300 | 29.15 | 29.98 | 29.10 | 29.75 | 00:00:00 | | 2005-10-03 | 392,300 | 29.75 | 30.40 | 29.75 | 29.99 | 00:00:00 | | 2005-10-04 | 496,300 | 29.99 | 30.70 | 29.81 | 30.50 | 00:00:00 | | 2005-10-05 | 424,600 | 30.39 | 30.40 | 29.02 | 29.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
