(Login BolsaPT & Canal Forex) |
|
 Activision Blizza - [Ticker: ATVI] |     | | Última Trade | 65,310 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,180 (-0.27%) | Capitalização Bolsista | 0 | | Bid / Ask | 65,310 x 100 - 65,320 x 1.400 | EPS | 0,00 | | Abertura | 65,690 | PER | 0,00% | | Máximo | 65,780 | Pagamento Dividendo | | | Mínimo | 64,250 | Data Ex-Dividendo | | | Fecho Anterior | 65,490 | Yield | | | Volume | 4.083.507 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ATVI de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 32,71 | 32,80 | 31,03 | 31,49 | 1.596.500 | | 2001-08-06 | 00:00:00 | 31,40 | 33,60 | 30,80 | 31,87 | 3.746.400 | | 2001-08-07 | 00:00:00 | 32,02 | 33,43 | 31,91 | 33,20 | 1.739.500 | | 2001-08-08 | 00:00:00 | 32,95 | 33,75 | 31,03 | 31,75 | 2.289.600 | | 2001-08-09 | 00:00:00 | 31,85 | 33,44 | 31,25 | 33,02 | 1.632.000 | | 2001-08-10 | 00:00:00 | 32,71 | 33,50 | 32,47 | 33,28 | 1.881.100 | | 2001-08-13 | 00:00:00 | 33,20 | 34,75 | 33,10 | 33,59 | 1.547.500 | | 2001-08-14 | 00:00:00 | 33,27 | 35,89 | 33,20 | 34,56 | 4.299.600 | | 2001-08-15 | 00:00:00 | 34,40 | 35,75 | 34,31 | 35,09 | 1.910.900 | | 2001-08-16 | 00:00:00 | 34,97 | 34,98 | 33,55 | 34,17 | 1.236.500 | | 2001-08-17 | 00:00:00 | 32,55 | 34,13 | 32,25 | 32,55 | 1.616.400 | | 2001-08-20 | 00:00:00 | 32,16 | 32,75 | 31,33 | 32,44 | 1.523.500 | | 2001-08-21 | 00:00:00 | 32,57 | 33,79 | 32,31 | 32,67 | 1.678.800 | | 2001-08-22 | 00:00:00 | 32,88 | 33,69 | 31,46 | 32,82 | 1.158.000 | | 2001-08-23 | 00:00:00 | 32,81 | 33,50 | 31,03 | 31,84 | 918.700 | | 2001-08-24 | 00:00:00 | 32,30 | 34,60 | 31,65 | 33,95 | 1.688.400 | | 2001-08-27 | 00:00:00 | 33,94 | 35,60 | 33,80 | 35,31 | 2.161.900 | | 2001-08-28 | 00:00:00 | 35,68 | 37,95 | 35,56 | 37,46 | 4.756.300 | | 2001-08-29 | 00:00:00 | 37,26 | 38,50 | 36,95 | 38,35 | 3.249.100 | | 2001-08-30 | 00:00:00 | 37,90 | 38,39 | 36,90 | 37,65 | 5.524.800 | | 2001-08-31 | 00:00:00 | 37,06 | 38,24 | 36,69 | 37,05 | 1.398.000 | | 2001-09-04 | 00:00:00 | 36,99 | 37,49 | 35,81 | 35,81 | 1.395.600 | | 2001-09-05 | 00:00:00 | 35,84 | 36,22 | 34,39 | 34,58 | 1.293.600 | | 2001-09-06 | 00:00:00 | 34,32 | 35,30 | 33,56 | 35,00 | 2.639.500 | | 2001-09-07 | 00:00:00 | 34,45 | 35,40 | 33,79 | 34,15 | 3.532.300 | | 2001-09-10 | 00:00:00 | 33,99 | 34,00 | 32,00 | 32,63 | 2.914.100 | | 2001-09-17 | 00:00:00 | 30,20 | 32,01 | 29,57 | 30,97 | 3.993.100 | | 2001-09-18 | 00:00:00 | 30,72 | 30,86 | 27,16 | 28,40 | 3.758.900 | | 2001-09-19 | 00:00:00 | 27,75 | 28,55 | 22,76 | 28,50 | 11.034.700 | | 2001-09-20 | 00:00:00 | 26,87 | 27,99 | 25,48 | 25,60 | 4.060.300 | | 2001-09-21 | 00:00:00 | 24,64 | 27,35 | 23,75 | 27,20 | 4.531.700 | | 2001-09-24 | 00:00:00 | 29,22 | 29,52 | 25,92 | 26,25 | 4.226.900 | | 2001-09-25 | 00:00:00 | 26,45 | 28,23 | 24,78 | 25,05 | 5.636.400 | | 2001-09-26 | 00:00:00 | 25,33 | 25,47 | 23,80 | 24,47 | 3.266.900 | | 2001-09-27 | 00:00:00 | 23,95 | 24,35 | 22,61 | 24,35 | 5.886.700 | | 2001-09-28 | 00:00:00 | 24,85 | 28,00 | 24,70 | 27,22 | 4.039.200 | | 2001-10-01 | 00:00:00 | 27,25 | 27,25 | 25,00 | 25,11 | 1.974.700 | | 2001-10-02 | 00:00:00 | 24,95 | 26,17 | 24,52 | 25,75 | 3.007.700 | | 2001-10-03 | 00:00:00 | 25,50 | 30,24 | 25,24 | 29,81 | 5.263.200 | | 2001-10-04 | 00:00:00 | 30,12 | 32,70 | 30,11 | 31,74 | 3.609.100 | | 2001-10-05 | 00:00:00 | 31,73 | 31,82 | 28,00 | 30,02 | 1.981.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
