|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 424,600 | 30.39 | 30.40 | 29.02 | 29.06 | 00:00:00 | | 2005-10-06 | 501,800 | 29.00 | 29.19 | 27.30 | 27.50 | 00:00:00 | | 2005-10-07 | 193,500 | 27.61 | 28.20 | 27.36 | 27.40 | 00:00:00 | | 2005-10-10 | 281,100 | 27.77 | 27.95 | 27.04 | 27.07 | 00:00:00 | | 2005-10-11 | 127,700 | 27.51 | 27.74 | 27.35 | 27.35 | 00:00:00 | | 2005-10-12 | 0 | 27.35 | 27.35 | 27.35 | 27.35 | 00:00:00 | | 2005-10-13 | 378,200 | 27.06 | 27.88 | 26.32 | 26.80 | 00:00:00 | | 2005-10-14 | 161,600 | 26.81 | 27.30 | 25.82 | 26.92 | 00:00:00 | | 2005-10-17 | 252,900 | 27.30 | 27.76 | 26.05 | 27.09 | 00:00:00 | | 2005-10-18 | 136,800 | 27.01 | 27.05 | 26.39 | 26.50 | 00:00:00 | | 2005-10-19 | 352,900 | 26.39 | 27.24 | 26.01 | 26.65 | 00:00:00 | | 2005-10-20 | 328,600 | 27.10 | 27.39 | 26.02 | 26.10 | 00:00:00 | | 2005-10-21 | 140,000 | 26.17 | 27.00 | 26.11 | 27.00 | 00:00:00 | | 2005-10-24 | 169,300 | 27.00 | 27.44 | 26.80 | 27.30 | 00:00:00 | | 2005-10-25 | 289,800 | 27.00 | 27.20 | 26.45 | 26.80 | 00:00:00 | | 2005-10-26 | 236,500 | 26.60 | 27.19 | 26.43 | 27.19 | 00:00:00 | | 2005-10-27 | 243,600 | 26.81 | 27.17 | 26.51 | 26.80 | 00:00:00 | | 2005-10-28 | 181,300 | 26.90 | 27.08 | 26.55 | 26.55 | 00:00:00 | | 2005-10-31 | 306,000 | 26.88 | 27.40 | 26.60 | 27.00 | 00:00:00 | | 2005-11-01 | 247,200 | 27.05 | 27.25 | 26.85 | 27.17 | 00:00:00 | | 2005-11-02 | 0 | 27.17 | 27.17 | 27.17 | 27.17 | 00:00:00 | | 2005-11-03 | 556,900 | 27.15 | 27.19 | 26.00 | 26.00 | 00:00:00 | | 2005-11-04 | 215,600 | 26.38 | 26.38 | 25.50 | 25.83 | 00:00:00 | | 2005-11-07 | 300,100 | 26.00 | 26.35 | 25.15 | 25.60 | 00:00:00 | | 2005-11-08 | 179,900 | 25.78 | 25.87 | 25.31 | 25.31 | 00:00:00 | | 2005-11-09 | 254,200 | 25.50 | 25.61 | 24.50 | 24.71 | 00:00:00 | | 2005-11-10 | 294,500 | 24.93 | 25.59 | 24.73 | 25.59 | 00:00:00 | | 2005-11-11 | 123,300 | 25.90 | 25.90 | 25.05 | 25.30 | 00:00:00 | | 2005-11-14 | 56,600 | 25.50 | 25.50 | 25.09 | 25.35 | 00:00:00 | | 2005-11-15 | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 00:00:00 | | 2005-11-16 | 444,600 | 25.50 | 26.40 | 25.50 | 26.36 | 00:00:00 | | 2005-11-17 | 448,900 | 26.42 | 26.95 | 26.20 | 26.89 | 00:00:00 | | 2005-11-18 | 281,000 | 26.85 | 27.30 | 26.80 | 26.96 | 00:00:00 | | 2005-11-21 | 217,100 | 27.10 | 27.50 | 26.90 | 27.35 | 00:00:00 | | 2005-11-22 | 336,100 | 27.35 | 28.37 | 27.12 | 28.01 | 00:00:00 | | 2005-11-23 | 187,400 | 28.05 | 28.30 | 27.60 | 27.70 | 00:00:00 | | 2005-11-24 | 123,400 | 27.79 | 27.79 | 27.21 | 27.69 | 00:00:00 | | 2005-11-25 | 110,500 | 27.79 | 27.79 | 27.07 | 27.25 | 00:00:00 | | 2005-11-28 | 307,600 | 27.25 | 27.78 | 26.80 | 26.90 | 00:00:00 | | 2005-11-29 | 146,500 | 27.10 | 27.20 | 26.52 | 26.80 | 00:00:00 | | 2005-11-30 | 199,700 | 26.84 | 27.49 | 26.63 | 27.09 | 00:00:00 | | 2005-12-01 | 228,200 | 27.30 | 27.88 | 27.26 | 27.40 | 00:00:00 | | 2005-12-02 | 266,800 | 27.50 | 27.70 | 26.73 | 27.70 | 00:00:00 | | 2005-12-05 | 465,600 | 27.40 | 28.01 | 26.95 | 27.40 | 00:00:00 | | 2005-12-06 | 320,700 | 27.39 | 27.64 | 27.00 | 27.39 | 00:00:00 | | 2005-12-07 | 296,900 | 26.99 | 27.19 | 26.70 | 26.99 | 00:00:00 | | 2005-12-08 | 509,000 | 27.09 | 27.60 | 26.85 | 27.09 | 00:00:00 | | 2005-12-09 | 275,700 | 27.40 | 27.60 | 27.00 | 27.40 | 00:00:00 | | 2005-12-12 | 456,300 | 27.80 | 27.90 | 27.50 | 27.80 | 00:00:00 | | 2005-12-13 | 381,500 | 27.60 | 27.89 | 27.30 | 27.60 | 00:00:00 | | 2005-12-14 | 464,200 | 28.50 | 28.65 | 27.63 | 28.50 | 00:00:00 | | 2005-12-15 | 286,600 | 27.90 | 28.89 | 27.77 | 27.90 | 00:00:00 | | 2005-12-16 | 627,200 | 28.60 | 28.78 | 28.40 | 28.60 | 00:00:00 | | 2005-12-19 | 451,000 | 28.70 | 28.80 | 28.20 | 28.70 | 00:00:00 | | 2005-12-20 | 275,400 | 28.35 | 28.94 | 28.20 | 28.35 | 00:00:00 | | 2005-12-21 | 253,000 | 28.25 | 28.48 | 28.00 | 28.25 | 00:00:00 | | 2005-12-22 | 170,100 | 28.02 | 28.35 | 27.94 | 28.02 | 00:00:00 | | 2005-12-23 | 607,100 | 28.95 | 29.40 | 28.00 | 28.95 | 00:00:00 | | 2005-12-26 | 87,700 | 29.01 | 29.20 | 28.50 | 29.01 | 00:00:00 | | 2005-12-27 | 206,000 | 27.65 | 28.21 | 27.36 | 27.65 | 00:00:00 | | 2005-12-28 | 249,700 | 28.00 | 28.31 | 27.30 | 28.00 | 00:00:00 | | 2005-12-29 | 198,300 | 29.00 | 29.00 | 27.50 | 29.00 | 00:00:00 | | 2005-12-30 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2006-01-02 | 202,600 | 27.86 | 28.98 | 27.58 | 27.86 | 00:00:00 | | 2006-01-03 | 313,000 | 28.45 | 28.45 | 27.88 | 28.45 | 00:00:00 | | 2006-01-04 | 137,800 | 28.80 | 28.80 | 28.25 | 28.80 | 00:00:00 | | 2006-01-05 | 244,600 | 27.89 | 28.60 | 27.80 | 27.89 | 00:00:00 | | 2006-01-06 | 124,800 | 28.35 | 28.35 | 27.90 | 28.35 | 00:00:00 | | 2006-01-09 | 135,100 | 27.80 | 28.25 | 27.50 | 27.74 | 00:00:00 | | 2006-01-10 | 304,700 | 27.54 | 27.80 | 27.21 | 27.78 | 00:00:00 | | 2006-01-11 | 118,800 | 27.80 | 28.15 | 27.50 | 27.92 | 00:00:00 | | 2006-01-12 | 169,500 | 28.00 | 28.11 | 27.60 | 27.95 | 00:00:00 | | 2006-01-13 | 318,100 | 27.57 | 28.49 | 27.57 | 28.49 | 00:00:00 | | 2006-01-16 | 102,400 | 28.21 | 28.61 | 28.21 | 28.60 | 00:00:00 | | 2006-01-17 | 318,400 | 28.69 | 28.77 | 28.20 | 28.57 | 00:00:00 | | 2006-01-18 | 284,000 | 28.44 | 28.75 | 27.90 | 28.50 | 00:00:00 | | 2006-01-19 | 411,400 | 28.70 | 29.08 | 28.55 | 28.90 | 00:00:00 | | 2006-01-20 | 436,600 | 28.78 | 28.88 | 28.11 | 28.30 | 00:00:00 | | 2006-01-23 | 98,700 | 28.20 | 28.21 | 27.41 | 27.80 | 00:00:00 | | 2006-01-24 | 216,100 | 28.00 | 28.05 | 27.65 | 27.90 | 00:00:00 | | 2006-01-25 | 0 | 27.90 | 27.90 | 27.90 | 27.90 | 00:00:00 | | 2006-01-26 | 200,800 | 28.10 | 28.10 | 27.36 | 27.45 | 00:00:00 | | 2006-01-27 | 459,200 | 27.40 | 28.33 | 27.36 | 27.76 | 00:00:00 | | 2006-01-30 | 260,300 | 27.80 | 27.80 | 27.06 | 27.50 | 00:00:00 | | 2006-01-31 | 439,300 | 27.70 | 27.70 | 27.09 | 27.50 | 00:00:00 | | 2006-02-01 | 375,300 | 27.40 | 27.60 | 27.05 | 27.20 | 00:00:00 | | 2006-02-02 | 294,700 | 27.41 | 27.84 | 27.05 | 27.70 | 00:00:00 | | 2006-02-03 | 329,400 | 27.71 | 27.89 | 27.25 | 27.50 | 00:00:00 | | 2006-02-06 | 279,600 | 27.61 | 28.30 | 27.50 | 28.01 | 00:00:00 | | 2006-02-07 | 314,600 | 28.00 | 28.65 | 27.60 | 28.45 | 00:00:00 | | 2006-02-08 | 216,000 | 28.60 | 29.00 | 28.19 | 28.70 | 00:00:00 | | 2006-02-09 | 325,600 | 28.69 | 29.00 | 28.54 | 28.80 | 00:00:00 | | 2006-02-10 | 856,700 | 29.13 | 29.86 | 29.13 | 29.85 | 00:00:00 | | 2006-02-13 | 136,000 | 29.73 | 29.80 | 29.00 | 29.00 | 00:00:00 | | 2006-02-14 | 305,400 | 29.06 | 30.30 | 28.70 | 29.40 | 00:00:00 | | 2006-02-15 | 412,100 | 29.51 | 30.08 | 27.70 | 29.70 | 00:00:00 | | 2006-02-16 | 306,600 | 30.07 | 30.07 | 29.49 | 29.60 | 00:00:00 | | 2006-02-17 | 338,600 | 29.69 | 30.70 | 29.69 | 30.10 | 00:00:00 | | 2006-02-20 | 54,800 | 30.09 | 30.67 | 29.73 | 30.30 | 00:00:00 | | 2006-02-21 | 387,300 | 30.53 | 31.31 | 30.01 | 31.20 | 00:00:00 | | 2006-02-22 | 268,900 | 31.00 | 31.49 | 30.50 | 30.50 | 00:00:00 | | 2006-02-23 | 234,000 | 29.60 | 31.85 | 29.01 | 30.99 | 00:00:00 | | 2006-02-24 | 267,600 | 31.00 | 32.60 | 30.80 | 32.50 | 00:00:00 | | 2006-02-27 | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 00:00:00 | | 2006-02-28 | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 00:00:00 | | 2006-03-01 | 166,900 | 32.00 | 32.81 | 31.70 | 32.70 | 00:00:00 | | 2006-03-02 | 167,100 | 32.89 | 32.89 | 31.70 | 32.00 | 00:00:00 | | 2006-03-03 | 187,500 | 32.81 | 33.01 | 31.72 | 32.70 | 00:00:00 | | 2006-03-06 | 354,300 | 32.70 | 33.29 | 32.15 | 32.20 | 00:00:00 | | 2006-03-07 | 387,400 | 32.00 | 32.49 | 31.01 | 32.00 | 00:00:00 | | 2006-03-08 | 387,200 | 31.50 | 32.14 | 30.91 | 32.05 | 00:00:00 | | 2006-03-09 | 225,600 | 32.00 | 32.95 | 30.50 | 30.80 | 00:00:00 | | 2006-03-10 | 171,800 | 31.70 | 31.79 | 29.99 | 31.27 | 00:00:00 | | 2006-03-13 | 254,500 | 31.30 | 31.44 | 30.16 | 30.33 | 00:00:00 | | 2006-03-14 | 231,600 | 30.06 | 31.07 | 30.05 | 30.75 | 00:00:00 | | 2006-03-15 | 358,400 | 31.30 | 31.66 | 30.60 | 31.35 | 00:00:00 | | 2006-03-16 | 284,900 | 31.80 | 32.34 | 31.20 | 32.00 | 00:00:00 | | 2006-03-17 | 342,900 | 32.00 | 32.30 | 31.13 | 31.50 | 00:00:00 | | 2006-03-20 | 116,600 | 32.17 | 32.50 | 31.51 | 31.75 | 00:00:00 | | 2006-03-21 | 177,300 | 31.75 | 31.90 | 31.20 | 31.30 | 00:00:00 | | 2006-03-22 | 252,100 | 31.01 | 31.64 | 31.01 | 31.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
