|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 168,800 | 35.38 | 35.65 | 35.00 | 35.25 | 00:00:00 | | 2006-09-07 | 0 | 35.25 | 35.25 | 35.25 | 35.25 | 00:00:00 | | 2006-09-08 | 105,000 | 35.10 | 35.65 | 34.55 | 34.55 | 00:00:00 | | 2006-09-11 | 154,900 | 34.22 | 35.00 | 33.91 | 34.99 | 00:00:00 | | 2006-09-12 | 137,200 | 34.51 | 35.00 | 34.35 | 34.99 | 00:00:00 | | 2006-09-13 | 113,200 | 34.80 | 35.25 | 34.52 | 35.03 | 00:00:00 | | 2006-09-14 | 240,800 | 34.66 | 35.05 | 34.37 | 34.60 | 00:00:00 | | 2006-09-15 | 248,500 | 34.60 | 34.63 | 34.00 | 34.00 | 00:00:00 | | 2006-09-18 | 299,200 | 34.15 | 34.25 | 33.40 | 33.40 | 00:00:00 | | 2006-09-19 | 1,356,400 | 33.60 | 36.70 | 33.60 | 36.70 | 00:00:00 | | 2006-09-20 | 1,324,800 | 36.60 | 38.99 | 36.50 | 38.50 | 00:00:00 | | 2006-09-21 | 980,600 | 38.36 | 38.48 | 36.80 | 37.30 | 00:00:00 | | 2006-09-22 | 478,700 | 36.70 | 37.78 | 36.66 | 37.31 | 00:00:00 | | 2006-09-25 | 555,700 | 37.00 | 37.49 | 36.19 | 37.20 | 00:00:00 | | 2006-09-26 | 458,200 | 37.20 | 37.30 | 36.54 | 37.08 | 00:00:00 | | 2006-09-27 | 310,300 | 36.80 | 37.16 | 36.19 | 36.55 | 00:00:00 | | 2006-09-28 | 277,000 | 36.11 | 37.56 | 36.10 | 37.50 | 00:00:00 | | 2006-09-29 | 254,600 | 37.50 | 37.50 | 36.52 | 37.00 | 00:00:00 | | 2006-10-02 | 245,200 | 37.64 | 38.80 | 36.85 | 38.80 | 00:00:00 | | 2006-10-03 | 131,000 | 37.70 | 38.50 | 37.29 | 37.29 | 00:00:00 | | 2006-10-04 | 304,200 | 37.51 | 38.42 | 37.50 | 37.67 | 00:00:00 | | 2006-10-05 | 390,200 | 38.40 | 38.94 | 37.72 | 38.48 | 00:00:00 | | 2006-10-06 | 218,900 | 38.28 | 38.39 | 37.48 | 37.80 | 00:00:00 | | 2006-10-09 | 100 | 37.50 | 38.65 | 37.39 | 38.23 | 00:00:00 | | 2006-10-10 | 362,000 | 38.30 | 39.85 | 38.08 | 39.00 | 00:00:00 | | 2006-10-11 | 250,000 | 38.00 | 38.95 | 37.83 | 38.30 | 00:00:00 | | 2006-10-12 | 0 | 38.30 | 38.30 | 38.30 | 38.30 | 00:00:00 | | 2006-10-13 | 270,200 | 39.39 | 39.39 | 38.00 | 38.50 | 00:00:00 | | 2006-10-16 | 325,400 | 38.99 | 39.24 | 37.68 | 37.99 | 00:00:00 | | 2006-10-17 | 333,900 | 37.68 | 38.01 | 36.93 | 37.21 | 00:00:00 | | 2006-10-18 | 566,800 | 37.89 | 38.25 | 36.35 | 36.40 | 00:00:00 | | 2006-10-19 | 289,300 | 36.99 | 37.47 | 36.30 | 37.47 | 00:00:00 | | 2006-10-20 | 254,300 | 37.30 | 37.30 | 36.41 | 37.15 | 00:00:00 | | 2006-10-23 | 202,700 | 36.71 | 37.50 | 36.40 | 37.20 | 00:00:00 | | 2006-10-24 | 211,000 | 37.20 | 37.65 | 36.99 | 37.65 | 00:00:00 | | 2006-10-25 | 228,400 | 37.65 | 37.79 | 37.11 | 37.51 | 00:00:00 | | 2006-10-26 | 145,500 | 37.60 | 37.90 | 37.11 | 37.89 | 00:00:00 | | 2006-10-27 | 140,700 | 38.16 | 38.50 | 37.25 | 38.35 | 00:00:00 | | 2006-10-30 | 300,800 | 38.34 | 39.45 | 37.79 | 39.45 | 00:00:00 | | 2006-10-31 | 178,700 | 39.44 | 39.49 | 38.60 | 39.47 | 00:00:00 | | 2006-11-01 | 145,400 | 38.70 | 39.59 | 38.70 | 39.35 | 00:00:00 | | 2006-11-02 | 0 | 39.35 | 39.35 | 39.35 | 39.35 | 00:00:00 | | 2006-11-03 | 166,400 | 39.34 | 39.34 | 38.41 | 38.76 | 00:00:00 | | 2006-11-06 | 272,400 | 39.30 | 39.81 | 39.00 | 39.81 | 00:00:00 | | 2006-11-07 | 223,700 | 39.69 | 40.58 | 39.03 | 40.44 | 00:00:00 | | 2006-11-08 | 209,000 | 40.20 | 40.79 | 39.90 | 40.20 | 00:00:00 | | 2006-11-09 | 179,500 | 40.84 | 40.91 | 39.90 | 40.39 | 00:00:00 | | 2006-11-10 | 206,600 | 40.35 | 40.63 | 39.11 | 39.99 | 00:00:00 | | 2006-11-13 | 287,500 | 39.99 | 39.99 | 39.27 | 39.57 | 00:00:00 | | 2006-11-14 | 431,900 | 39.99 | 41.70 | 39.80 | 41.34 | 00:00:00 | | 2006-11-15 | 0 | 41.34 | 41.34 | 41.34 | 41.34 | 00:00:00 | | 2006-11-16 | 429,300 | 41.40 | 42.64 | 41.19 | 41.44 | 00:00:00 | | 2006-11-17 | 158,200 | 41.00 | 41.50 | 40.61 | 41.20 | 00:00:00 | | 2006-11-20 | 0 | 41.20 | 41.20 | 41.20 | 41.20 | 00:00:00 | | 2006-11-21 | 178,300 | 41.20 | 41.70 | 40.60 | 41.60 | 00:00:00 | | 2006-11-22 | 443,500 | 41.98 | 42.98 | 41.68 | 42.70 | 00:00:00 | | 2006-11-23 | 218,700 | 42.90 | 44.97 | 42.70 | 44.30 | 00:00:00 | | 2006-11-24 | 228,400 | 43.01 | 44.50 | 43.01 | 43.87 | 00:00:00 | | 2006-11-27 | 605,800 | 43.31 | 44.20 | 42.68 | 43.02 | 00:00:00 | | 2006-11-28 | 455,900 | 42.73 | 43.20 | 41.78 | 42.20 | 00:00:00 | | 2006-11-29 | 264,100 | 42.50 | 43.35 | 42.50 | 43.03 | 00:00:00 | | 2006-11-30 | 351,800 | 43.00 | 43.40 | 42.08 | 43.40 | 00:00:00 | | 2006-12-01 | 238,700 | 43.50 | 43.50 | 42.14 | 42.65 | 00:00:00 | | 2006-12-04 | 355,400 | 43.54 | 43.54 | 42.26 | 43.20 | 00:00:00 | | 2006-12-05 | 426,400 | 43.19 | 43.53 | 42.29 | 42.89 | 00:00:00 | | 2006-12-06 | 209,200 | 42.75 | 43.89 | 42.28 | 42.70 | 00:00:00 | | 2006-12-07 | 149,400 | 43.00 | 43.39 | 42.10 | 42.10 | 00:00:00 | | 2006-12-08 | 133,100 | 42.65 | 43.39 | 41.81 | 41.81 | 00:00:00 | | 2006-12-11 | 156,900 | 42.50 | 42.95 | 41.85 | 41.90 | 00:00:00 | | 2006-12-12 | 286,500 | 42.06 | 42.15 | 41.01 | 41.40 | 00:00:00 | | 2006-12-13 | 447,500 | 42.16 | 42.16 | 41.10 | 41.30 | 00:00:00 | | 2006-12-14 | 347,900 | 41.31 | 42.30 | 41.31 | 42.30 | 00:00:00 | | 2006-12-15 | 305,200 | 42.50 | 43.76 | 42.08 | 42.58 | 00:00:00 | | 2006-12-18 | 301,400 | 43.40 | 43.40 | 41.90 | 41.90 | 00:00:00 | | 2006-12-19 | 404,700 | 42.18 | 42.18 | 41.43 | 41.90 | 00:00:00 | | 2006-12-20 | 454,800 | 42.89 | 42.90 | 42.22 | 42.60 | 00:00:00 | | 2006-12-21 | 424,000 | 42.71 | 43.50 | 42.14 | 42.47 | 00:00:00 | | 2006-12-22 | 182,500 | 42.61 | 43.37 | 42.18 | 42.44 | 00:00:00 | | 2006-12-25 | 0 | 42.44 | 42.44 | 42.44 | 42.44 | 00:00:00 | | 2006-12-26 | 176,900 | 43.29 | 43.30 | 42.40 | 43.30 | 00:00:00 | | 2006-12-27 | 194,700 | 42.03 | 42.90 | 41.88 | 42.49 | 00:00:00 | | 2006-12-28 | 215,200 | 42.40 | 42.90 | 41.57 | 41.57 | 00:00:00 | | 2006-12-29 | 0 | 41.57 | 41.57 | 41.57 | 41.57 | 00:00:00 | | 2007-01-01 | 0 | 41.57 | 41.57 | 41.57 | 41.57 | 00:00:00 | | 2007-01-02 | 169,000 | 41.57 | 43.47 | 41.57 | 43.17 | 00:00:00 | | 2007-01-03 | 195,600 | 43.48 | 43.48 | 42.35 | 42.70 | 00:00:00 | | 2007-01-04 | 371,500 | 42.40 | 42.80 | 41.95 | 42.70 | 00:00:00 | | 2007-01-05 | 496,600 | 42.25 | 42.70 | 40.63 | 41.00 | 00:00:00 | | 2007-01-08 | 259,800 | 41.50 | 42.69 | 41.05 | 42.40 | 00:00:00 | | 2007-01-09 | 296,000 | 41.65 | 42.69 | 40.83 | 41.00 | 00:00:00 | | 2007-01-10 | 398,700 | 41.00 | 41.11 | 40.07 | 40.60 | 00:00:00 | | 2007-01-11 | 485,800 | 40.12 | 42.00 | 39.70 | 41.70 | 00:00:00 | | 2007-01-12 | 410,700 | 42.01 | 42.16 | 41.01 | 41.20 | 00:00:00 | | 2007-01-15 | 226,500 | 41.90 | 41.99 | 41.10 | 41.10 | 00:00:00 | | 2007-01-16 | 416,400 | 41.00 | 41.60 | 40.01 | 40.50 | 00:00:00 | | 2007-01-17 | 760,000 | 39.50 | 39.70 | 38.39 | 38.72 | 00:00:00 | | 2007-01-18 | 429,000 | 39.29 | 39.36 | 37.71 | 37.71 | 00:00:00 | | 2007-01-19 | 307,200 | 38.21 | 39.74 | 37.74 | 39.74 | 00:00:00 | | 2007-01-22 | 593,100 | 39.74 | 39.89 | 39.02 | 39.30 | 00:00:00 | | 2007-01-23 | 249,400 | 39.05 | 39.22 | 38.33 | 38.99 | 00:00:00 | | 2007-01-24 | 349,400 | 39.22 | 39.39 | 38.64 | 39.00 | 00:00:00 | | 2007-01-25 | 0 | 39.00 | 39.00 | 39.00 | 39.00 | 00:00:00 | | 2007-01-26 | 180,100 | 38.70 | 39.00 | 38.07 | 38.60 | 00:00:00 | | 2007-01-29 | 122,000 | 39.00 | 39.00 | 38.20 | 38.20 | 00:00:00 | | 2007-01-30 | 170,400 | 38.25 | 39.00 | 38.10 | 38.44 | 00:00:00 | | 2007-01-31 | 285,900 | 38.50 | 38.65 | 38.10 | 38.65 | 00:00:00 | | 2007-02-01 | 422,200 | 38.65 | 39.30 | 38.50 | 38.99 | 00:00:00 | | 2007-02-02 | 438,700 | 39.04 | 39.49 | 38.43 | 38.75 | 00:00:00 | | 2007-02-05 | 590,900 | 38.70 | 39.00 | 37.84 | 39.00 | 00:00:00 | | 2007-02-06 | 588,200 | 39.00 | 39.25 | 37.62 | 37.94 | 00:00:00 | | 2007-02-07 | 530,900 | 37.90 | 38.40 | 37.62 | 38.40 | 00:00:00 | | 2007-02-08 | 527,500 | 38.15 | 38.21 | 37.29 | 38.21 | 00:00:00 | | 2007-02-09 | 559,800 | 38.39 | 38.50 | 37.60 | 37.78 | 00:00:00 | | 2007-02-12 | 332,900 | 37.78 | 38.04 | 36.80 | 36.95 | 00:00:00 | | 2007-02-13 | 567,500 | 37.60 | 38.70 | 37.27 | 38.70 | 00:00:00 | | 2007-02-14 | 1,148,500 | 38.70 | 40.55 | 38.70 | 40.25 | 00:00:00 | | 2007-02-15 | 878,500 | 41.20 | 41.45 | 40.00 | 40.70 | 00:00:00 | | 2007-02-16 | 216,900 | 40.50 | 40.98 | 40.20 | 40.79 | 00:00:00 | | 2007-02-19 | 0 | 40.79 | 40.79 | 40.79 | 40.79 | 00:00:00 | | 2007-02-20 | 0 | 40.79 | 40.79 | 40.79 | 40.79 | 00:00:00 | | 2007-02-21 | 530,600 | 40.50 | 40.64 | 38.57 | 39.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
