|
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 | 2006-03-22 | 252,100 | 31.01 | 31.64 | 31.01 | 31.05 | 00:00:00 | 2006-03-23 | 345,700 | 31.16 | 31.80 | 31.12 | 31.31 | 00:00:00 | 2006-03-24 | 284,600 | 31.29 | 32.66 | 31.29 | 32.20 | 00:00:00 | 2006-03-27 | 1,025,700 | 32.11 | 35.25 | 32.00 | 33.85 | 00:00:00 | 2006-03-28 | 715,600 | 33.70 | 35.30 | 33.51 | 33.80 | 00:00:00 | 2006-03-29 | 335,000 | 33.71 | 35.01 | 33.71 | 34.02 | 00:00:00 | 2006-03-30 | 238,300 | 34.20 | 34.95 | 34.10 | 34.30 | 00:00:00 | 2006-03-31 | 163,400 | 34.11 | 35.18 | 34.10 | 35.01 | 00:00:00 | 2006-04-03 | 396,000 | 35.00 | 35.50 | 34.23 | 34.79 | 00:00:00 | 2006-04-04 | 315,900 | 35.10 | 35.27 | 33.81 | 33.96 | 00:00:00 | 2006-04-05 | 512,200 | 34.00 | 34.01 | 32.60 | 33.20 | 00:00:00 | 2006-04-06 | 333,000 | 33.59 | 33.75 | 32.65 | 33.50 | 00:00:00 | 2006-04-07 | 322,000 | 33.55 | 34.50 | 33.30 | 33.65 | 00:00:00 | 2006-04-10 | 197,600 | 33.36 | 34.19 | 32.65 | 33.20 | 00:00:00 | 2006-04-11 | 332,900 | 33.30 | 33.95 | 32.51 | 32.51 | 00:00:00 | 2006-04-12 | 487,600 | 32.80 | 33.65 | 32.62 | 32.65 | 00:00:00 | 2006-04-13 | 279,000 | 32.65 | 33.00 | 32.54 | 32.54 | 00:00:00 | 2006-04-14 | 0 | 32.54 | 32.54 | 32.54 | 32.54 | 00:00:00 | 2006-04-17 | 143,400 | 32.53 | 33.62 | 32.50 | 32.54 | 00:00:00 | 2006-04-18 | 506,800 | 32.12 | 33.79 | 32.12 | 33.51 | 00:00:00 | 2006-04-19 | 402,800 | 33.60 | 34.79 | 33.45 | 34.79 | 00:00:00 | 2006-04-20 | 427,100 | 34.65 | 34.89 | 33.50 | 34.47 | 00:00:00 | 2006-04-21 | 0 | 34.47 | 34.47 | 34.47 | 34.47 | 00:00:00 | 2006-04-24 | 273,700 | 34.00 | 34.90 | 33.80 | 34.12 | 00:00:00 | 2006-04-25 | 221,400 | 34.29 | 34.30 | 33.70 | 34.10 | 00:00:00 | 2006-04-26 | 268,500 | 34.10 | 34.64 | 33.90 | 34.40 | 00:00:00 | 2006-04-27 | 294,100 | 34.10 | 34.25 | 33.23 | 33.60 | 00:00:00 | 2006-04-28 | 194,500 | 33.60 | 33.75 | 33.15 | 33.75 | 00:00:00 | 2006-05-01 | 0 | 33.75 | 33.75 | 33.75 | 33.75 | 00:00:00 | 2006-05-02 | 187,300 | 33.29 | 33.90 | 33.18 | 33.90 | 00:00:00 | 2006-05-03 | 173,600 | 34.00 | 34.20 | 33.26 | 34.20 | 00:00:00 | 2006-05-04 | 330,500 | 34.39 | 34.89 | 33.70 | 34.89 | 00:00:00 | 2006-05-05 | 707,600 | 34.80 | 36.56 | 34.40 | 36.56 | 00:00:00 | 2006-05-08 | 281,500 | 36.55 | 36.55 | 35.07 | 36.01 | 00:00:00 | 2006-05-09 | 423,000 | 36.01 | 36.73 | 35.54 | 35.99 | 00:00:00 | 2006-05-10 | 206,100 | 35.96 | 35.96 | 35.00 | 35.10 | 00:00:00 | 2006-05-11 | 187,900 | 35.79 | 35.79 | 33.98 | 34.95 | 00:00:00 | 2006-05-12 | 303,600 | 34.38 | 34.55 | 33.39 | 33.90 | 00:00:00 | 2006-05-15 | 389,100 | 33.40 | 34.27 | 32.51 | 32.95 | 00:00:00 | 2006-05-16 | 270,300 | 33.69 | 33.71 | 32.37 | 33.00 | 00:00:00 | 2006-05-17 | 456,600 | 32.33 | 33.00 | 31.90 | 32.00 | 00:00:00 | 2006-05-18 | 649,700 | 32.30 | 32.35 | 30.64 | 31.25 | 00:00:00 | 2006-05-19 | 457,400 | 31.79 | 32.30 | 30.80 | 31.85 | 00:00:00 | 2006-05-22 | 532,600 | 31.00 | 31.60 | 30.25 | 30.80 | 00:00:00 | 2006-05-23 | 601,200 | 31.20 | 31.66 | 30.63 | 31.27 | 00:00:00 | 2006-05-24 | 647,800 | 31.27 | 31.85 | 30.10 | 31.85 | 00:00:00 | 2006-05-25 | 698,800 | 31.87 | 32.99 | 31.87 | 32.99 | 00:00:00 | 2006-05-26 | 632,600 | 33.70 | 33.80 | 32.66 | 33.48 | 00:00:00 | 2006-05-29 | 122,800 | 33.55 | 34.05 | 32.83 | 32.95 | 00:00:00 | 2006-05-30 | 398,700 | 32.33 | 33.48 | 32.23 | 32.50 | 00:00:00 | 2006-05-31 | 566,800 | 33.30 | 33.99 | 32.75 | 33.80 | 00:00:00 | 2006-06-01 | 783,700 | 34.39 | 34.39 | 32.90 | 33.52 | 00:00:00 | 2006-06-02 | 391,000 | 34.00 | 34.49 | 33.45 | 34.48 | 00:00:00 | 2006-06-05 | 228,000 | 34.51 | 34.51 | 33.00 | 33.10 | 00:00:00 | 2006-06-06 | 364,700 | 32.30 | 33.19 | 31.90 | 32.15 | 00:00:00 | 2006-06-07 | 238,700 | 32.14 | 33.00 | 31.00 | 31.00 | 00:00:00 | 2006-06-08 | 475,300 | 31.18 | 32.30 | 31.05 | 31.70 | 00:00:00 | 2006-06-09 | 192,400 | 32.01 | 32.20 | 31.60 | 31.81 | 00:00:00 | 2006-06-12 | 225,600 | 31.81 | 32.39 | 30.81 | 30.99 | 00:00:00 | 2006-06-13 | 371,200 | 30.51 | 31.59 | 29.95 | 29.95 | 00:00:00 | 2006-06-14 | 1,124,400 | 30.03 | 30.20 | 28.70 | 30.00 | 00:00:00 | 2006-06-15 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2006-06-16 | 110,200 | 31.08 | 31.80 | 30.71 | 31.70 | 00:00:00 | 2006-06-19 | 213,800 | 31.80 | 31.98 | 31.08 | 31.58 | 00:00:00 | 2006-06-20 | 164,800 | 31.70 | 31.70 | 30.99 | 31.30 | 00:00:00 | 2006-06-21 | 369,700 | 30.70 | 32.95 | 30.50 | 32.70 | 00:00:00 | 2006-06-22 | 161,200 | 32.40 | 33.29 | 32.25 | 33.00 | 00:00:00 | 2006-06-23 | 174,800 | 32.50 | 33.49 | 32.36 | 32.81 | 00:00:00 | 2006-06-26 | 69,100 | 32.00 | 33.16 | 31.52 | 32.50 | 00:00:00 | 2006-06-27 | 53,200 | 32.43 | 33.00 | 32.10 | 32.10 | 00:00:00 | 2006-06-28 | 146,100 | 33.12 | 33.12 | 31.30 | 31.30 | 00:00:00 | 2006-06-29 | 444,200 | 31.60 | 34.24 | 31.53 | 33.37 | 00:00:00 | 2006-06-30 | 419,600 | 33.50 | 34.35 | 33.30 | 33.90 | 00:00:00 | 2006-07-03 | 437,700 | 34.19 | 35.05 | 33.90 | 34.00 | 00:00:00 | 2006-07-04 | 211,700 | 34.40 | 34.60 | 33.71 | 33.83 | 00:00:00 | 2006-07-05 | 664,800 | 33.83 | 34.58 | 33.31 | 34.00 | 00:00:00 | 2006-07-06 | 289,500 | 34.73 | 34.96 | 34.02 | 34.02 | 00:00:00 | 2006-07-07 | 526,200 | 34.41 | 34.84 | 32.50 | 33.40 | 00:00:00 | 2006-07-10 | 276,600 | 33.40 | 34.30 | 33.40 | 33.60 | 00:00:00 | 2006-07-11 | 273,500 | 33.40 | 34.30 | 32.90 | 34.00 | 00:00:00 | 2006-07-12 | 304,500 | 34.00 | 34.95 | 33.92 | 34.70 | 00:00:00 | 2006-07-13 | 171,300 | 34.69 | 34.69 | 33.10 | 33.10 | 00:00:00 | 2006-07-14 | 250,900 | 33.41 | 33.41 | 32.65 | 33.00 | 00:00:00 | 2006-07-17 | 243,600 | 32.52 | 33.49 | 32.40 | 32.60 | 00:00:00 | 2006-07-18 | 232,300 | 32.61 | 33.04 | 32.00 | 32.70 | 00:00:00 | 2006-07-19 | 233,400 | 33.00 | 34.22 | 32.81 | 34.22 | 00:00:00 | 2006-07-20 | 327,600 | 34.22 | 34.50 | 33.00 | 33.00 | 00:00:00 | 2006-07-21 | 246,700 | 33.25 | 33.68 | 32.60 | 32.90 | 00:00:00 | 2006-07-24 | 275,800 | 32.84 | 34.20 | 32.80 | 33.35 | 00:00:00 | 2006-07-25 | 210,700 | 33.98 | 34.50 | 33.48 | 33.85 | 00:00:00 | 2006-07-26 | 219,100 | 33.56 | 34.40 | 33.56 | 33.90 | 00:00:00 | 2006-07-27 | 178,800 | 33.82 | 34.70 | 33.60 | 33.98 | 00:00:00 | 2006-07-28 | 328,300 | 33.25 | 34.57 | 33.25 | 33.70 | 00:00:00 | 2006-07-31 | 141,900 | 33.31 | 33.86 | 33.31 | 33.69 | 00:00:00 | 2006-08-01 | 575,200 | 33.50 | 33.89 | 32.90 | 32.90 | 00:00:00 | 2006-08-02 | 220,000 | 33.49 | 34.18 | 33.30 | 33.60 | 00:00:00 | 2006-08-03 | 202,000 | 33.00 | 34.85 | 32.92 | 34.61 | 00:00:00 | 2006-08-04 | 381,500 | 34.60 | 35.00 | 33.20 | 33.36 | 00:00:00 | 2006-08-07 | 180,200 | 33.40 | 33.85 | 33.12 | 33.80 | 00:00:00 | 2006-08-08 | 191,500 | 33.79 | 34.00 | 33.10 | 33.10 | 00:00:00 | 2006-08-09 | 317,200 | 33.30 | 33.91 | 32.61 | 32.65 | 00:00:00 | 2006-08-10 | 274,300 | 32.80 | 33.29 | 32.25 | 32.76 | 00:00:00 | 2006-08-11 | 260,500 | 32.51 | 33.16 | 32.51 | 33.00 | 00:00:00 | 2006-08-14 | 158,900 | 33.00 | 34.02 | 32.81 | 33.05 | 00:00:00 | 2006-08-15 | 234,300 | 33.65 | 34.29 | 33.16 | 34.11 | 00:00:00 | 2006-08-16 | 731,600 | 34.29 | 35.80 | 33.86 | 35.50 | 00:00:00 | 2006-08-17 | 340,300 | 35.20 | 35.93 | 35.19 | 35.26 | 00:00:00 | 2006-08-18 | 295,100 | 35.19 | 36.15 | 34.91 | 36.15 | 00:00:00 | 2006-08-21 | 210,700 | 36.14 | 36.14 | 34.78 | 35.10 | 00:00:00 | 2006-08-22 | 239,500 | 35.40 | 35.44 | 34.53 | 34.85 | 00:00:00 | 2006-08-23 | 458,600 | 34.81 | 35.37 | 33.71 | 34.00 | 00:00:00 | 2006-08-24 | 213,300 | 34.07 | 35.20 | 34.07 | 35.00 | 00:00:00 | 2006-08-25 | 218,700 | 35.00 | 35.41 | 34.80 | 35.05 | 00:00:00 | 2006-08-28 | 299,900 | 34.35 | 35.94 | 34.15 | 35.50 | 00:00:00 | 2006-08-29 | 242,500 | 34.80 | 36.42 | 34.75 | 35.11 | 00:00:00 | 2006-08-30 | 257,800 | 35.99 | 35.99 | 35.00 | 35.70 | 00:00:00 | 2006-08-31 | 371,700 | 35.67 | 35.99 | 34.33 | 34.85 | 00:00:00 | 2006-09-01 | 314,700 | 34.40 | 35.70 | 34.40 | 34.93 | 00:00:00 | 2006-09-04 | 202,500 | 35.00 | 35.49 | 34.21 | 35.15 | 00:00:00 | 2006-09-05 | 185,600 | 35.14 | 35.45 | 34.29 | 35.39 | 00:00:00 | 2006-09-06 | 168,800 | 35.38 | 35.65 | 35.00 | 35.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|