(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 | | 2002-05-28 | 00:00:00 | 34,14 | 34,30 | 33,50 | 33,57 | 3.666.400 | | 2002-05-29 | 00:00:00 | 33,15 | 33,25 | 32,37 | 33,00 | 5.114.800 | | 2002-05-30 | 00:00:00 | 32,86 | 33,48 | 32,50 | 33,20 | 4.145.200 | | 2002-05-31 | 00:00:00 | 33,45 | 33,90 | 32,61 | 32,62 | 2.660.000 | | 2002-06-03 | 00:00:00 | 32,73 | 33,32 | 32,01 | 32,28 | 2.934.000 | | 2002-06-04 | 00:00:00 | 34,00 | 34,78 | 33,24 | 34,61 | 10.233.600 | | 2002-06-05 | 00:00:00 | 32,95 | 33,00 | 31,22 | 32,09 | 17.737.600 | | 2002-06-06 | 00:00:00 | 31,60 | 31,60 | 29,40 | 29,67 | 14.273.200 | | 2002-06-07 | 00:00:00 | 28,35 | 30,43 | 28,02 | 30,03 | 7.480.400 | | 2002-06-10 | 00:00:00 | 30,94 | 31,43 | 30,55 | 31,00 | 6.370.800 | | 2002-06-11 | 00:00:00 | 31,19 | 31,30 | 29,67 | 29,72 | 2.532.800 | | 2002-06-12 | 00:00:00 | 29,68 | 29,73 | 28,20 | 29,23 | 4.350.800 | | 2002-06-13 | 00:00:00 | 29,24 | 29,25 | 28,10 | 28,76 | 3.991.600 | | 2002-06-14 | 00:00:00 | 28,55 | 28,56 | 26,33 | 28,00 | 11.067.200 | | 2002-06-17 | 00:00:00 | 28,00 | 29,31 | 27,93 | 29,00 | 7.015.600 | | 2002-06-18 | 00:00:00 | 29,25 | 29,97 | 28,75 | 29,59 | 7.906.800 | | 2002-06-19 | 00:00:00 | 29,62 | 29,75 | 28,78 | 28,86 | 3.242.000 | | 2002-06-20 | 00:00:00 | 28,98 | 29,47 | 28,60 | 28,61 | 3.637.600 | | 2002-06-21 | 00:00:00 | 29,11 | 29,52 | 28,11 | 28,16 | 5.859.200 | | 2002-06-24 | 00:00:00 | 27,99 | 28,66 | 26,70 | 28,06 | 4.668.400 | | 2002-06-25 | 00:00:00 | 28,50 | 28,93 | 27,91 | 28,60 | 4.114.800 | | 2002-06-26 | 00:00:00 | 27,96 | 28,03 | 27,15 | 27,92 | 4.461.600 | | 2002-06-27 | 00:00:00 | 28,26 | 29,13 | 28,25 | 29,00 | 6.125.600 | | 2002-06-28 | 00:00:00 | 29,01 | 30,19 | 28,33 | 29,06 | 5.873.600 | | 2002-07-01 | 00:00:00 | 29,25 | 29,39 | 27,65 | 27,71 | 3.304.000 | | 2002-07-02 | 00:00:00 | 27,46 | 27,47 | 25,86 | 26,25 | 5.247.200 | | 2002-07-03 | 00:00:00 | 25,53 | 26,40 | 24,35 | 26,35 | 5.756.000 | | 2002-07-05 | 00:00:00 | 25,85 | 27,49 | 25,85 | 27,23 | 2.152.000 | | 2002-07-08 | 00:00:00 | 27,22 | 27,92 | 25,76 | 26,03 | 3.762.000 | | 2002-07-09 | 00:00:00 | 26,00 | 26,33 | 25,29 | 25,31 | 3.854.000 | | 2002-07-10 | 00:00:00 | 26,21 | 26,60 | 25,61 | 26,01 | 4.021.200 | | 2002-07-11 | 00:00:00 | 26,04 | 26,50 | 24,88 | 26,50 | 3.530.000 | | 2002-07-12 | 00:00:00 | 26,85 | 28,31 | 26,71 | 27,16 | 4.866.000 | | 2002-07-15 | 00:00:00 | 26,93 | 27,35 | 26,27 | 27,35 | 3.637.600 | | 2002-07-16 | 00:00:00 | 27,25 | 28,57 | 27,25 | 28,34 | 4.224.400 | | 2002-07-17 | 00:00:00 | 29,08 | 29,84 | 27,14 | 28,24 | 6.090.000 | | 2002-07-18 | 00:00:00 | 28,11 | 28,24 | 26,66 | 26,93 | 2.591.200 | | 2002-07-19 | 00:00:00 | 26,25 | 26,57 | 24,81 | 25,60 | 4.874.800 | | 2002-07-22 | 00:00:00 | 25,59 | 26,00 | 22,94 | 24,07 | 6.506.000 | | 2002-07-23 | 00:00:00 | 25,16 | 25,55 | 23,35 | 24,60 | 6.720.400 | | 2002-07-24 | 00:00:00 | 24,64 | 27,64 | 22,30 | 27,48 | 16.487.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
