(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 26,05 | 27,00 | 25,76 | 26,28 | 7.317.200 | | 2002-02-01 | 00:00:00 | 6,46 | 6,61 | 6,36 | 6,45 | 42.576 | | 2002-02-04 | 00:00:00 | 25,80 | 25,93 | 25,25 | 25,55 | 2.194.800 | | 2002-02-05 | 00:00:00 | 25,56 | 26,14 | 24,89 | 25,37 | 2.223.200 | | 2002-02-06 | 00:00:00 | 25,45 | 25,46 | 24,06 | 24,28 | 3.042.000 | | 2002-02-07 | 00:00:00 | 24,05 | 25,23 | 23,85 | 24,72 | 3.382.000 | | 2002-02-08 | 00:00:00 | 24,78 | 25,57 | 24,67 | 25,57 | 2.946.800 | | 2002-02-11 | 00:00:00 | 25,35 | 25,92 | 25,20 | 25,60 | 1.938.800 | | 2002-02-12 | 00:00:00 | 25,32 | 26,50 | 25,00 | 25,96 | 1.802.800 | | 2002-02-13 | 00:00:00 | 26,21 | 27,05 | 26,21 | 26,53 | 6.165.200 | | 2002-02-14 | 00:00:00 | 26,91 | 27,43 | 26,40 | 27,01 | 7.115.200 | | 2002-02-15 | 00:00:00 | 27,00 | 27,01 | 26,50 | 26,70 | 1.729.600 | | 2002-02-19 | 00:00:00 | 26,34 | 26,40 | 25,58 | 25,72 | 1.647.200 | | 2002-02-20 | 00:00:00 | 25,75 | 26,46 | 25,61 | 26,29 | 2.524.400 | | 2002-02-21 | 00:00:00 | 26,04 | 26,70 | 25,49 | 25,63 | 2.090.000 | | 2002-02-22 | 00:00:00 | 25,56 | 26,71 | 25,43 | 26,71 | 2.530.000 | | 2002-02-25 | 00:00:00 | 26,64 | 27,15 | 26,40 | 27,13 | 3.318.000 | | 2002-02-26 | 00:00:00 | 27,06 | 27,75 | 26,61 | 27,29 | 3.014.800 | | 2002-02-27 | 00:00:00 | 27,46 | 29,83 | 27,45 | 29,05 | 13.203.600 | | 2002-02-28 | 00:00:00 | 29,25 | 29,49 | 28,25 | 28,56 | 2.905.200 | | 2002-03-01 | 00:00:00 | 29,00 | 29,82 | 28,10 | 29,82 | 4.051.200 | | 2002-03-04 | 00:00:00 | 29,63 | 31,18 | 29,16 | 30,88 | 5.999.200 | | 2002-03-05 | 00:00:00 | 30,46 | 31,13 | 30,08 | 30,46 | 2.835.600 | | 2002-03-06 | 00:00:00 | 30,48 | 30,49 | 29,40 | 29,87 | 2.878.400 | | 2002-03-07 | 00:00:00 | 29,96 | 31,00 | 29,87 | 30,33 | 2.207.200 | | 2002-03-08 | 00:00:00 | 30,85 | 32,75 | 30,84 | 32,30 | 4.876.000 | | 2002-03-11 | 00:00:00 | 32,21 | 32,38 | 31,29 | 32,21 | 2.544.800 | | 2002-03-12 | 00:00:00 | 31,81 | 31,81 | 30,55 | 31,11 | 1.905.200 | | 2002-03-13 | 00:00:00 | 30,89 | 32,10 | 30,20 | 30,58 | 1.885.200 | | 2002-03-14 | 00:00:00 | 30,73 | 30,91 | 29,89 | 30,43 | 2.443.600 | | 2002-03-15 | 00:00:00 | 28,96 | 30,00 | 28,96 | 29,29 | 4.726.400 | | 2002-03-18 | 00:00:00 | 29,29 | 29,70 | 28,61 | 29,46 | 5.535.200 | | 2002-03-19 | 00:00:00 | 29,41 | 30,47 | 28,53 | 28,78 | 5.140.000 | | 2002-03-20 | 00:00:00 | 28,30 | 28,65 | 27,92 | 28,11 | 4.722.400 | | 2002-03-21 | 00:00:00 | 28,29 | 29,41 | 28,20 | 29,40 | 2.633.200 | | 2002-03-22 | 00:00:00 | 29,21 | 29,40 | 27,67 | 28,06 | 2.846.400 | | 2002-03-25 | 00:00:00 | 28,18 | 28,52 | 27,41 | 28,05 | 2.546.000 | | 2002-03-26 | 00:00:00 | 27,95 | 29,63 | 27,87 | 28,60 | 3.313.200 | | 2002-03-27 | 00:00:00 | 28,60 | 29,78 | 28,60 | 29,15 | 1.869.200 | | 2002-03-28 | 00:00:00 | 29,19 | 30,80 | 29,18 | 29,83 | 2.835.600 | | 2002-04-01 | 00:00:00 | 29,10 | 29,84 | 28,40 | 29,75 | 3.089.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
