Mercado abrirá em 7 h 15 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,23 +0,28 (+0,35%) OURO
2.317,20 +7,60 (+0,33%) Bitcoin USD
59.584,66 +2.279,64 (+3,98%)
Vicinity Centres (VCX.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
A partir de 03:25PM AEST. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 1,8900 | 1,9150 | 1,8870 | 1,9050 | 1,9050 | 4.026.580 |
| 02 de mai. de 2024 | 1,8800 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 9.747.111 |
| 01 de mai. de 2024 | 1,8800 | 1,9025 | 1,8700 | 1,8800 | 1,8800 | 7.959.205 |
| 30 de abr. de 2024 | 1,9100 | 1,9250 | 1,9000 | 1,9250 | 1,9250 | 8.941.186 |
| 29 de abr. de 2024 | 1,9250 | 1,9300 | 1,8950 | 1,9000 | 1,9000 | 7.789.127 |
| 26 de abr. de 2024 | 1,9100 | 1,9100 | 1,8850 | 1,8850 | 1,8850 | 5.294.427 |
| 24 de abr. de 2024 | 1,9550 | 1,9700 | 1,9150 | 1,9350 | 1,9350 | 8.458.906 |
| 23 de abr. de 2024 | 1,9550 | 1,9600 | 1,9350 | 1,9600 | 1,9600 | 8.047.984 |
| 22 de abr. de 2024 | 1,9400 | 1,9400 | 1,8950 | 1,9200 | 1,9200 | 10.943.386 |
| 19 de abr. de 2024 | 1,8850 | 1,9050 | 1,8625 | 1,9050 | 1,9050 | 8.640.491 |
| 18 de abr. de 2024 | 1,8850 | 1,9300 | 1,8850 | 1,9200 | 1,9200 | 7.001.132 |
| 17 de abr. de 2024 | 1,8900 | 1,9050 | 1,8800 | 1,8850 | 1,8850 | 8.360.957 |
| 16 de abr. de 2024 | 1,9050 | 1,9200 | 1,8800 | 1,8850 | 1,8850 | 10.736.762 |
| 15 de abr. de 2024 | 1,9300 | 1,9450 | 1,9250 | 1,9300 | 1,9300 | 5.327.480 |
| 12 de abr. de 2024 | 1,9600 | 1,9650 | 1,9450 | 1,9450 | 1,9450 | 4.784.527 |
| 11 de abr. de 2024 | 1,9500 | 1,9750 | 1,9400 | 1,9650 | 1,9650 | 7.073.197 |
| 10 de abr. de 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 5.510.470 |
| 09 de abr. de 2024 | 1,9950 | 2,0100 | 1,9850 | 2,0000 | 2,0000 | 4.337.090 |
| 08 de abr. de 2024 | 1,9950 | 2,0150 | 1,9875 | 2,0000 | 2,0000 | 6.918.165 |
| 05 de abr. de 2024 | 1,9900 | 2,0100 | 1,9750 | 1,9850 | 1,9850 | 14.111.997 |
| 04 de abr. de 2024 | 2,0000 | 2,0200 | 1,9850 | 2,0000 | 2,0000 | 10.771.776 |
| 03 de abr. de 2024 | 2,0900 | 2,0900 | 1,9900 | 2,0000 | 2,0000 | 13.237.281 |
| 02 de abr. de 2024 | 2,0800 | 2,1350 | 2,0700 | 2,1000 | 2,1000 | 8.508.588 |
| 28 de mar. de 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 9.749.057 |
| 27 de mar. de 2024 | 2,0800 | 2,1050 | 2,0700 | 2,1000 | 2,1000 | 4.153.212 |
| 26 de mar. de 2024 | 2,1000 | 2,1100 | 2,0700 | 2,1000 | 2,1000 | 4.890.006 |
| 25 de mar. de 2024 | 2,0900 | 2,1100 | 2,0850 | 2,1100 | 2,1100 | 5.633.355 |
| 22 de mar. de 2024 | 2,0800 | 2,1200 | 2,0750 | 2,1000 | 2,1000 | 11.531.394 |
| 21 de mar. de 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0700 | 2,0700 | 11.196.757 |
| 20 de mar. de 2024 | 2,0900 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 9.454.138 |
| 19 de mar. de 2024 | 2,0900 | 2,1000 | 2,0650 | 2,0800 | 2,0800 | 9.955.174 |
| 18 de mar. de 2024 | 2,0800 | 2,0850 | 2,0450 | 2,0800 | 2,0800 | 10.725.370 |
| 15 de mar. de 2024 | 2,0500 | 2,1100 | 2,0500 | 2,1000 | 2,1000 | 36.168.656 |
| 14 de mar. de 2024 | 2,1000 | 2,1050 | 2,0700 | 2,0800 | 2,0800 | 5.749.839 |
| 13 de mar. de 2024 | 2,0900 | 2,1250 | 2,0700 | 2,1100 | 2,1100 | 6.544.621 |
| 12 de mar. de 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 6.651.086 |
| 11 de mar. de 2024 | 2,0600 | 2,1100 | 2,0550 | 2,0700 | 2,0700 | 15.057.789 |
| 08 de mar. de 2024 | 2,0300 | 2,0850 | 2,0300 | 2,0800 | 2,0800 | 8.531.678 |
| 07 de mar. de 2024 | 2,0300 | 2,0450 | 2,0100 | 2,0300 | 2,0300 | 12.599.637 |
| 06 de mar. de 2024 | 2,0100 | 2,0200 | 1,9750 | 2,0100 | 2,0100 | 13.017.496 |
| 05 de mar. de 2024 | 2,0000 | 2,0000 | 1,9750 | 1,9950 | 1,9950 | 6.455.453 |
| 04 de mar. de 2024 | 1,9900 | 2,0200 | 1,9750 | 1,9850 | 1,9850 | 10.967.920 |
| 01 de mar. de 2024 | 1,9500 | 1,9650 | 1,9250 | 1,9650 | 1,9650 | 23.466.224 |
| 29 de fev. de 2024 | 1,9450 | 1,9500 | 1,9300 | 1,9400 | 1,9400 | 27.282.013 |
| 28 de fev. de 2024 | 1,9700 | 1,9750 | 1,9450 | 1,9550 | 1,9550 | 5.689.032 |
| 27 de fev. de 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9650 | 1,9650 | 4.707.914 |
| 26 de fev. de 2024 | 2,0100 | 2,0200 | 1,9550 | 1,9750 | 1,9750 | 8.185.040 |
| 23 de fev. de 2024 | 2,0100 | 2,0250 | 2,0000 | 2,0000 | 2,0000 | 16.499.462 |
| 22 de fev. de 2024 | 2,0200 | 2,0200 | 1,9700 | 1,9950 | 1,9950 | 6.770.056 |
| 21 de fev. de 2024 | 2,0100 | 2,0200 | 1,9675 | 1,9950 | 1,9950 | 7.552.433 |
| 20 de fev. de 2024 | 1,9700 | 1,9850 | 1,9550 | 1,9850 | 1,9850 | 8.206.214 |
| 20 de fev. de 2024 | 0.0585 Dividendo | |||||
| 19 de fev. de 2024 | 2,0600 | 2,0600 | 2,0100 | 2,0300 | 1,9715 | 12.191.295 |
| 16 de fev. de 2024 | 2,0900 | 2,0900 | 2,0250 | 2,0500 | 1,9909 | 13.240.461 |
| 15 de fev. de 2024 | 2,0700 | 2,0700 | 2,0350 | 2,0500 | 1,9909 | 9.987.075 |
| 14 de fev. de 2024 | 2,0100 | 2,0400 | 2,0050 | 2,0400 | 1,9812 | 6.524.908 |
| 13 de fev. de 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0600 | 2,0006 | 4.178.812 |
| 12 de fev. de 2024 | 2,0900 | 2,1000 | 2,0500 | 2,0500 | 1,9909 | 4.774.840 |
| 09 de fev. de 2024 | 2,0800 | 2,1000 | 2,0700 | 2,0800 | 2,0201 | 6.854.930 |
| 08 de fev. de 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0700 | 2,0103 | 8.088.110 |
| 07 de fev. de 2024 | 2,0300 | 2,0550 | 2,0200 | 2,0300 | 1,9715 | 8.597.301 |
| 06 de fev. de 2024 | 2,0000 | 2,0300 | 1,9950 | 2,0100 | 1,9521 | 6.661.886 |
| 05 de fev. de 2024 | 2,0300 | 2,0300 | 2,0050 | 2,0300 | 1,9715 | 6.082.140 |
| 02 de fev. de 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0400 | 1,9812 | 7.738.182 |
| 01 de fev. de 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 7.276.169 |
| 31 de jan. de 2024 | 1,9950 | 2,0500 | 1,9800 | 2,0500 | 1,9909 | 12.752.356 |
| 30 de jan. de 2024 | 1,9900 | 1,9975 | 1,9825 | 1,9900 | 1,9327 | 8.860.987 |
| 29 de jan. de 2024 | 1,9550 | 1,9800 | 1,9500 | 1,9700 | 1,9132 | 10.128.140 |
| 25 de jan. de 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9500 | 1,8938 | 7.821.435 |
| 24 de jan. de 2024 | 1,9450 | 1,9750 | 1,9250 | 1,9750 | 1,9181 | 8.912.503 |
| 23 de jan. de 2024 | 1,9450 | 1,9500 | 1,9350 | 1,9500 | 1,8938 | 8.224.114 |
| 22 de jan. de 2024 | 1,9700 | 1,9700 | 1,9325 | 1,9500 | 1,8938 | 7.604.998 |
| 19 de jan. de 2024 | 1,9700 | 1,9750 | 1,9250 | 1,9400 | 1,8841 | 9.869.195 |
| 18 de jan. de 2024 | 1,9450 | 1,9550 | 1,9300 | 1,9300 | 1,8744 | 19.844.223 |
| 17 de jan. de 2024 | 2,0300 | 2,0300 | 1,9750 | 1,9900 | 1,9327 | 8.054.954 |
| 16 de jan. de 2024 | 2,0400 | 2,0450 | 2,0000 | 2,0100 | 1,9521 | 5.770.170 |
| 15 de jan. de 2024 | 2,0500 | 2,0700 | 2,0350 | 2,0450 | 1,9861 | 816.418 |
| 12 de jan. de 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0800 | 2,0201 | 5.356.596 |
| 11 de jan. de 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0700 | 2,0103 | 3.802.920 |
| 10 de jan. de 2024 | 2,0300 | 2,0700 | 2,0200 | 2,0500 | 1,9909 | 7.756.354 |
| 09 de jan. de 2024 | 2,0500 | 2,0500 | 2,0150 | 2,0300 | 1,9715 | 8.130.483 |
| 08 de jan. de 2024 | 2,0000 | 2,0250 | 1,9975 | 2,0000 | 1,9424 | 7.239.963 |
| 05 de jan. de 2024 | 1,9700 | 2,0250 | 1,9700 | 2,0100 | 1,9521 | 5.350.577 |
| 04 de jan. de 2024 | 1,9850 | 2,0100 | 1,9725 | 1,9900 | 1,9327 | 8.078.457 |
| 03 de jan. de 2024 | 2,0300 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 6.319.959 |
| 02 de jan. de 2024 | 2,0400 | 2,0750 | 2,0400 | 2,0500 | 1,9909 | 4.204.480 |
| 29 de dez. de 2023 | 2,0400 | 2,0600 | 2,0350 | 2,0400 | 1,9812 | 5.913.209 |
| 28 de dez. de 2023 | 2,0400 | 2,0600 | 2,0250 | 2,0500 | 1,9909 | 7.906.296 |
| 27 de dez. de 2023 | 2,0400 | 2,0450 | 2,0150 | 2,0300 | 1,9715 | 4.458.775 |
| 22 de dez. de 2023 | 2,0000 | 2,0300 | 1,9925 | 2,0100 | 1,9521 | 7.259.856 |
| 21 de dez. de 2023 | 1,9850 | 2,0300 | 1,9800 | 1,9950 | 1,9375 | 11.779.940 |
| 20 de dez. de 2023 | 2,0300 | 2,0400 | 2,0000 | 2,0300 | 1,9715 | 11.468.709 |
| 19 de dez. de 2023 | 2,0000 | 2,0450 | 1,9900 | 2,0100 | 1,9521 | 15.724.778 |
| 18 de dez. de 2023 | 2,0600 | 2,0600 | 2,0100 | 2,0200 | 1,9618 | 9.783.353 |
| 15 de dez. de 2023 | 2,0800 | 2,0900 | 2,0500 | 2,0700 | 2,0103 | 29.202.490 |
| 14 de dez. de 2023 | 2,0300 | 2,0800 | 2,0000 | 2,0500 | 1,9909 | 13.717.751 |
| 13 de dez. de 2023 | 1,9750 | 1,9900 | 1,9600 | 1,9700 | 1,9132 | 8.163.634 |
| 12 de dez. de 2023 | 1,9250 | 1,9800 | 1,9250 | 1,9750 | 1,9181 | 9.164.173 |
| 11 de dez. de 2023 | 1,9400 | 1,9450 | 1,9250 | 1,9250 | 1,8695 | 5.475.747 |
| 08 de dez. de 2023 | 1,9000 | 1,9300 | 1,8850 | 1,9200 | 1,8647 | 6.826.238 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.