|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 00:00:00 | | 2003-01-02 | 9,900 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 00:00:00 | | 2003-01-03 | 21,200 | 25,040.00 | 25,040.00 | 24,100.00 | 24,500.00 | 00:00:00 | | 2003-01-06 | 113,900 | 24,998.00 | 25,040.00 | 24,600.00 | 24,698.00 | 00:00:00 | | 2003-01-07 | 47,400 | 24,698.00 | 24,698.00 | 23,500.00 | 23,640.00 | 00:00:00 | | 2003-01-08 | 12,400 | 23,802.00 | 23,802.00 | 23,600.00 | 23,800.00 | 00:00:00 | | 2003-01-09 | 32,400 | 23,660.00 | 24,350.00 | 23,660.00 | 24,102.00 | 00:00:00 | | 2003-01-10 | 162,000 | 24,598.00 | 24,800.00 | 24,000.00 | 24,800.00 | 00:00:00 | | 2003-01-13 | 111,700 | 24,700.00 | 25,400.00 | 24,600.00 | 25,400.00 | 00:00:00 | | 2003-01-14 | 111,600 | 25,498.00 | 25,498.00 | 25,000.00 | 25,450.00 | 00:00:00 | | 2003-01-15 | 118,400 | 25,000.00 | 25,998.00 | 25,000.00 | 25,600.00 | 00:00:00 | | 2003-01-16 | 57,800 | 25,700.00 | 26,200.00 | 25,612.00 | 26,000.00 | 00:00:00 | | 2003-01-17 | 51,100 | 24,742.00 | 25,578.00 | 24,742.00 | 24,800.00 | 00:00:00 | | 2003-01-20 | 13,700 | 24,900.00 | 25,402.00 | 24,800.00 | 25,200.00 | 00:00:00 | | 2003-01-21 | 100,400 | 24,604.00 | 25,300.00 | 24,602.00 | 24,900.00 | 00:00:00 | | 2003-01-22 | 149,200 | 24,262.00 | 25,402.00 | 24,262.00 | 24,600.00 | 00:00:00 | | 2003-01-23 | 57,100 | 24,940.00 | 25,998.00 | 24,402.00 | 25,100.00 | 00:00:00 | | 2003-01-24 | 106,000 | 24,802.00 | 25,100.00 | 24,600.00 | 24,740.00 | 00:00:00 | | 2003-01-27 | 137,900 | 24,602.00 | 24,602.00 | 23,404.00 | 23,660.00 | 00:00:00 | | 2003-01-28 | 176,000 | 23,660.00 | 24,600.00 | 23,202.00 | 24,488.00 | 00:00:00 | | 2003-01-29 | 90,200 | 24,500.00 | 24,550.00 | 23,902.00 | 24,300.00 | 00:00:00 | | 2003-01-30 | 45,700 | 23,800.00 | 24,600.00 | 23,800.00 | 24,398.00 | 00:00:00 | | 2003-01-31 | 44,300 | 24,798.00 | 24,798.00 | 24,000.00 | 24,420.00 | 00:00:00 | | 2003-02-03 | 52,200 | 24,400.00 | 25,480.00 | 24,244.00 | 25,480.00 | 00:00:00 | | 2003-02-04 | 79,300 | 25,218.00 | 25,400.00 | 24,602.00 | 25,394.00 | 00:00:00 | | 2003-02-05 | 269,400 | 25,200.00 | 26,700.00 | 25,200.00 | 26,400.00 | 00:00:00 | | 2003-02-06 | 175,500 | 26,164.00 | 27,000.00 | 25,360.00 | 27,000.00 | 00:00:00 | | 2003-02-07 | 96,600 | 27,000.00 | 27,000.00 | 26,002.00 | 26,500.00 | 00:00:00 | | 2003-02-10 | 177,200 | 26,500.00 | 26,702.00 | 26,302.00 | 26,600.00 | 00:00:00 | | 2003-02-11 | 52,800 | 26,600.00 | 26,620.00 | 25,660.00 | 26,098.00 | 00:00:00 | | 2003-02-12 | 400,800 | 26,400.00 | 26,996.00 | 26,150.00 | 26,426.00 | 00:00:00 | | 2003-02-13 | 109,300 | 26,600.00 | 26,800.00 | 26,124.00 | 26,400.00 | 00:00:00 | | 2003-02-14 | 20,500 | 26,200.00 | 26,200.00 | 25,510.00 | 25,880.00 | 00:00:00 | | 2003-02-17 | 19,000 | 25,860.00 | 25,860.00 | 24,888.00 | 25,420.00 | 00:00:00 | | 2003-02-18 | 108,800 | 25,400.00 | 25,996.00 | 25,400.00 | 25,600.00 | 00:00:00 | | 2003-02-19 | 25,800 | 25,302.00 | 25,998.00 | 25,302.00 | 25,700.00 | 00:00:00 | | 2003-02-20 | 113,700 | 25,600.00 | 26,180.00 | 25,600.00 | 26,000.00 | 00:00:00 | | 2003-02-21 | 91,800 | 26,000.00 | 26,400.00 | 25,840.00 | 26,100.00 | 00:00:00 | | 2003-02-24 | 113,200 | 27,000.00 | 27,000.00 | 25,400.00 | 25,700.00 | 00:00:00 | | 2003-02-25 | 96,300 | 25,620.00 | 26,598.00 | 25,602.00 | 26,200.00 | 00:00:00 | | 2003-02-26 | 105,500 | 26,200.00 | 26,250.00 | 25,800.00 | 26,000.00 | 00:00:00 | | 2003-02-27 | 42,100 | 25,600.00 | 26,598.00 | 25,600.00 | 26,598.00 | 00:00:00 | | 2003-02-28 | 84,400 | 26,202.00 | 27,078.00 | 26,200.00 | 27,078.00 | 00:00:00 | | 2003-03-03 | 0 | 27,078.00 | 27,078.00 | 27,078.00 | 27,078.00 | 00:00:00 | | 2003-03-04 | 0 | 27,078.00 | 27,078.00 | 27,078.00 | 27,078.00 | 00:00:00 | | 2003-03-05 | 43,500 | 26,540.00 | 27,000.00 | 26,196.00 | 26,380.00 | 00:00:00 | | 2003-03-06 | 171,500 | 26,998.00 | 26,998.00 | 25,600.00 | 26,300.00 | 00:00:00 | | 2003-03-07 | 48,200 | 26,000.00 | 26,400.00 | 25,706.00 | 26,000.00 | 00:00:00 | | 2003-03-10 | 60,900 | 25,600.00 | 25,800.00 | 25,340.00 | 25,340.00 | 00:00:00 | | 2003-03-11 | 114,300 | 25,340.00 | 25,340.00 | 24,800.00 | 25,200.00 | 00:00:00 | | 2003-03-12 | 45,200 | 25,200.00 | 25,200.00 | 24,900.00 | 25,000.00 | 00:00:00 | | 2003-03-13 | 70,700 | 24,800.00 | 25,302.00 | 24,800.00 | 25,000.00 | 00:00:00 | | 2003-03-14 | 77,000 | 25,000.00 | 26,600.00 | 25,000.00 | 26,400.00 | 00:00:00 | | 2003-03-17 | 89,800 | 26,068.00 | 26,950.00 | 26,002.00 | 26,300.00 | 00:00:00 | | 2003-03-18 | 59,800 | 26,300.00 | 26,394.00 | 26,050.00 | 26,300.00 | 00:00:00 | | 2003-03-19 | 46,900 | 26,300.00 | 26,300.00 | 25,602.00 | 26,140.00 | 00:00:00 | | 2003-03-20 | 106,400 | 25,714.00 | 25,800.00 | 25,500.00 | 25,694.00 | 00:00:00 | | 2003-03-21 | 49,600 | 25,700.00 | 25,700.00 | 25,000.00 | 25,500.00 | 00:00:00 | | 2003-03-24 | 24,900 | 25,500.00 | 26,364.00 | 24,802.00 | 25,000.00 | 00:00:00 | | 2003-03-25 | 19,100 | 25,398.00 | 25,400.00 | 24,762.00 | 25,002.00 | 00:00:00 | | 2003-03-26 | 67,500 | 25,100.00 | 26,000.00 | 24,976.00 | 25,976.00 | 00:00:00 | | 2003-03-27 | 21,800 | 25,502.00 | 25,680.00 | 25,400.00 | 25,400.00 | 00:00:00 | | 2003-03-28 | 55,200 | 25,400.00 | 25,998.00 | 25,398.00 | 25,600.00 | 00:00:00 | | 2003-03-31 | 26,100 | 25,398.00 | 25,578.00 | 24,598.00 | 25,400.00 | 00:00:00 | | 2003-04-01 | 46,500 | 25,998.00 | 25,998.00 | 24,804.00 | 25,110.00 | 00:00:00 | | 2003-04-02 | 107,100 | 24,822.00 | 25,500.00 | 24,440.00 | 25,000.00 | 00:00:00 | | 2003-04-03 | 179,100 | 24,704.00 | 24,730.00 | 24,268.00 | 24,540.00 | 00:00:00 | | 2003-04-04 | 49,800 | 24,500.00 | 24,502.00 | 24,000.00 | 24,360.00 | 00:00:00 | | 2003-04-07 | 114,900 | 24,002.00 | 24,002.00 | 23,600.00 | 24,002.00 | 00:00:00 | | 2003-04-08 | 73,900 | 23,800.00 | 24,244.00 | 23,700.00 | 23,900.00 | 00:00:00 | | 2003-04-09 | 53,900 | 24,000.00 | 24,000.00 | 23,650.00 | 23,998.00 | 00:00:00 | | 2003-04-10 | 61,100 | 24,200.00 | 24,280.00 | 23,998.00 | 24,170.00 | 00:00:00 | | 2003-04-11 | 103,700 | 24,100.00 | 24,900.00 | 24,002.00 | 24,700.00 | 00:00:00 | | 2003-04-14 | 134,500 | 24,800.00 | 24,880.00 | 24,300.00 | 24,480.00 | 00:00:00 | | 2003-04-15 | 205,900 | 24,400.00 | 25,000.00 | 24,300.00 | 25,000.00 | 00:00:00 | | 2003-04-16 | 71,600 | 25,200.00 | 25,450.00 | 24,310.00 | 25,000.00 | 00:00:00 | | 2003-04-17 | 84,200 | 24,996.00 | 24,996.00 | 24,360.00 | 24,400.00 | 00:00:00 | | 2003-04-18 | 0 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 00:00:00 | | 2003-04-21 | 0 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 00:00:00 | | 2003-04-22 | 16,000 | 24,326.00 | 24,500.00 | 24,310.00 | 24,400.00 | 00:00:00 | | 2003-04-23 | 108,900 | 24,400.00 | 24,500.00 | 24,002.00 | 24,070.00 | 00:00:00 | | 2003-04-24 | 67,500 | 24,002.00 | 24,050.00 | 23,200.00 | 24,050.00 | 00:00:00 | | 2003-04-25 | 84,700 | 23,280.00 | 23,280.00 | 22,160.00 | 22,500.00 | 00:00:00 | | 2003-04-28 | 86,200 | 22,224.00 | 22,598.00 | 22,002.00 | 22,380.00 | 00:00:00 | | 2003-04-29 | 711,400 | 22,498.00 | 22,498.00 | 21,000.00 | 22,100.00 | 00:00:00 | | 2003-04-30 | 264,600 | 22,040.00 | 22,188.00 | 21,640.00 | 22,188.00 | 00:00:00 | | 2003-05-01 | 0 | 22,188.00 | 22,188.00 | 22,188.00 | 22,188.00 | 00:00:00 | | 2003-05-02 | 261,000 | 22,200.00 | 22,300.00 | 21,820.00 | 22,000.00 | 00:00:00 | | 2003-05-05 | 272,800 | 21,902.00 | 22,500.00 | 21,902.00 | 22,460.00 | 00:00:00 | | 2003-05-06 | 457,600 | 22,604.00 | 22,640.00 | 21,660.00 | 22,380.00 | 00:00:00 | | 2003-05-07 | 243,900 | 22,200.00 | 22,300.00 | 21,820.00 | 22,100.00 | 00:00:00 | | 2003-05-08 | 153,900 | 22,000.00 | 22,100.00 | 21,450.00 | 21,688.00 | 00:00:00 | | 2003-05-09 | 242,200 | 21,798.00 | 21,800.00 | 21,120.00 | 21,400.00 | 00:00:00 | | 2003-05-12 | 114,800 | 21,302.00 | 21,598.00 | 20,860.00 | 21,340.00 | 00:00:00 | | 2003-05-13 | 426,200 | 21,400.00 | 21,400.00 | 20,400.00 | 20,740.00 | 00:00:00 | | 2003-05-14 | 301,700 | 21,000.00 | 21,000.00 | 20,522.00 | 20,800.00 | 00:00:00 | | 2003-05-15 | 105,000 | 20,798.00 | 20,798.00 | 20,120.00 | 20,400.00 | 00:00:00 | | 2003-05-16 | 154,000 | 20,400.00 | 20,558.00 | 19,900.00 | 20,230.00 | 00:00:00 | | 2003-05-19 | 79,600 | 20,100.00 | 20,402.00 | 20,004.00 | 20,200.00 | 00:00:00 | | 2003-05-20 | 298,700 | 20,200.00 | 20,698.00 | 19,800.00 | 20,698.00 | 00:00:00 | | 2003-05-21 | 141,600 | 20,500.00 | 20,500.00 | 20,100.00 | 20,300.00 | 00:00:00 | | 2003-05-22 | 178,800 | 20,200.00 | 20,380.00 | 19,930.00 | 19,964.00 | 00:00:00 | | 2003-05-23 | 160,700 | 19,940.00 | 20,000.00 | 19,200.00 | 19,600.00 | 00:00:00 | | 2003-05-26 | 170,300 | 19,790.00 | 19,800.00 | 19,506.00 | 19,600.00 | 00:00:00 | | 2003-05-27 | 191,000 | 19,660.00 | 20,400.00 | 19,660.00 | 20,300.00 | 00:00:00 | | 2003-05-28 | 653,000 | 20,358.00 | 21,500.00 | 20,200.00 | 21,400.00 | 00:00:00 | | 2003-05-29 | 908,700 | 21,400.00 | 22,000.00 | 21,202.00 | 21,956.00 | 00:00:00 | | 2003-05-30 | 562,600 | 22,000.00 | 22,588.00 | 21,680.00 | 22,106.00 | 00:00:00 | | 2003-06-02 | 378,900 | 22,358.00 | 22,792.00 | 22,002.00 | 22,660.00 | 00:00:00 | | 2003-06-03 | 101,900 | 22,400.00 | 22,900.00 | 22,400.00 | 22,700.00 | 00:00:00 | | 2003-06-04 | 298,500 | 22,680.00 | 22,680.00 | 22,000.00 | 22,400.00 | 00:00:00 | | 2003-06-05 | 96,500 | 22,010.00 | 22,598.00 | 22,010.00 | 22,300.00 | 00:00:00 | | 2003-06-06 | 100,800 | 22,440.00 | 22,800.00 | 22,420.00 | 22,420.00 | 00:00:00 | | 2003-06-09 | 63,400 | 22,400.00 | 22,680.00 | 22,200.00 | 22,260.00 | 00:00:00 | | 2003-06-10 | 144,000 | 22,002.00 | 22,240.00 | 21,900.00 | 21,902.00 | 00:00:00 | | 2003-06-11 | 72,700 | 22,000.00 | 22,000.00 | 21,700.00 | 21,700.00 | 00:00:00 | | 2003-06-12 | 103,200 | 21,802.00 | 21,810.00 | 21,420.00 | 21,660.00 | 00:00:00 | | 2003-06-13 | 92,900 | 21,510.00 | 21,680.00 | 21,202.00 | 21,600.00 | 00:00:00 | | 2003-06-16 | 91,100 | 21,512.00 | 21,820.00 | 21,406.00 | 21,750.00 | 00:00:00 | | 2003-06-17 | 154,000 | 21,900.00 | 22,400.00 | 21,900.00 | 22,280.00 | 00:00:00 | | 2003-06-18 | 210,800 | 22,200.00 | 22,600.00 | 21,606.00 | 21,700.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
