(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 | | 2001-12-03 | 00:00:00 | 24,87 | 25,17 | 23,50 | 24,96 | 5.825.600 | | 2001-12-04 | 00:00:00 | 25,21 | 26,11 | 23,58 | 24,11 | 17.434.400 | | 2001-12-05 | 00:00:00 | 24,35 | 26,70 | 24,29 | 25,99 | 14.593.200 | | 2001-12-06 | 00:00:00 | 26,10 | 26,47 | 24,61 | 25,34 | 4.912.400 | | 2001-12-07 | 00:00:00 | 25,45 | 25,89 | 24,25 | 25,50 | 3.515.200 | | 2001-12-10 | 00:00:00 | 25,70 | 25,75 | 25,00 | 25,56 | 2.448.800 | | 2001-12-11 | 00:00:00 | 27,07 | 28,72 | 26,65 | 27,20 | 17.044.800 | | 2001-12-12 | 00:00:00 | 28,20 | 28,38 | 27,40 | 27,91 | 7.230.000 | | 2001-12-13 | 00:00:00 | 27,27 | 27,35 | 25,60 | 25,80 | 5.348.800 | | 2001-12-14 | 00:00:00 | 26,03 | 27,19 | 24,10 | 25,41 | 5.989.200 | | 2001-12-17 | 00:00:00 | 25,37 | 27,10 | 25,20 | 26,97 | 4.091.600 | | 2001-12-18 | 00:00:00 | 27,10 | 27,46 | 25,55 | 25,80 | 5.347.600 | | 2001-12-19 | 00:00:00 | 25,70 | 26,75 | 25,59 | 25,77 | 2.944.400 | | 2001-12-20 | 00:00:00 | 25,89 | 26,90 | 24,55 | 24,60 | 4.499.600 | | 2001-12-21 | 00:00:00 | 25,66 | 26,00 | 24,82 | 25,16 | 4.838.800 | | 2001-12-24 | 00:00:00 | 25,16 | 26,10 | 24,75 | 24,85 | 2.354.400 | | 2001-12-26 | 00:00:00 | 25,04 | 27,12 | 25,01 | 26,84 | 4.910.000 | | 2001-12-27 | 00:00:00 | 27,09 | 28,00 | 26,41 | 26,80 | 4.534.800 | | 2001-12-28 | 00:00:00 | 26,81 | 27,41 | 26,39 | 26,50 | 5.883.600 | | 2001-12-31 | 00:00:00 | 26,77 | 27,00 | 25,95 | 26,01 | 1.818.800 | | 2002-01-02 | 00:00:00 | 26,22 | 26,43 | 24,79 | 26,42 | 3.416.400 | | 2002-01-03 | 00:00:00 | 26,26 | 26,79 | 25,56 | 26,35 | 2.711.600 | | 2002-01-04 | 00:00:00 | 27,00 | 27,70 | 26,38 | 26,83 | 3.302.000 | | 2002-01-07 | 00:00:00 | 27,05 | 27,39 | 25,97 | 26,04 | 2.525.200 | | 2002-01-08 | 00:00:00 | 26,03 | 26,63 | 25,68 | 26,00 | 3.155.600 | | 2002-01-09 | 00:00:00 | 26,55 | 26,75 | 25,42 | 25,55 | 4.343.600 | | 2002-01-10 | 00:00:00 | 25,48 | 25,82 | 25,08 | 25,58 | 1.600.000 | | 2002-01-11 | 00:00:00 | 25,65 | 25,91 | 23,53 | 24,01 | 6.107.600 | | 2002-01-14 | 00:00:00 | 23,97 | 24,48 | 23,45 | 23,50 | 3.208.000 | | 2002-01-15 | 00:00:00 | 23,66 | 24,25 | 22,77 | 24,14 | 5.790.800 | | 2002-01-16 | 00:00:00 | 25,10 | 25,71 | 24,26 | 24,58 | 35.930.800 | | 2002-01-17 | 00:00:00 | 25,20 | 25,40 | 24,00 | 24,74 | 5.450.000 | | 2002-01-18 | 00:00:00 | 24,00 | 25,10 | 23,80 | 24,39 | 3.767.200 | | 2002-01-22 | 00:00:00 | 24,30 | 24,81 | 23,70 | 24,40 | 3.139.200 | | 2002-01-23 | 00:00:00 | 24,56 | 25,36 | 24,30 | 24,80 | 2.573.600 | | 2002-01-24 | 00:00:00 | 26,70 | 28,54 | 26,30 | 27,52 | 21.966.800 | | 2002-01-25 | 00:00:00 | 27,05 | 27,22 | 26,32 | 26,60 | 5.318.800 | | 2002-01-28 | 00:00:00 | 26,74 | 27,00 | 25,87 | 26,55 | 5.059.600 | | 2002-01-29 | 00:00:00 | 26,53 | 26,75 | 25,72 | 26,00 | 4.682.400 | | 2002-01-30 | 00:00:00 | 25,99 | 26,09 | 24,99 | 26,09 | 4.546.400 | | 2002-01-31 | 00:00:00 | 26,05 | 27,00 | 25,76 | 26,28 | 7.317.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
