(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 24,64 | 27,64 | 22,30 | 27,48 | 16.487.200 | | 2002-07-25 | 00:00:00 | 27,00 | 27,49 | 25,36 | 26,40 | 7.175.200 | | 2002-07-26 | 00:00:00 | 26,56 | 27,24 | 25,75 | 26,75 | 4.233.200 | | 2002-07-29 | 00:00:00 | 26,85 | 28,44 | 26,75 | 27,99 | 3.607.600 | | 2002-07-30 | 00:00:00 | 27,75 | 28,76 | 27,50 | 28,12 | 4.150.000 | | 2002-07-31 | 00:00:00 | 28,06 | 28,75 | 27,60 | 28,72 | 4.885.200 | | 2002-08-01 | 00:00:00 | 28,74 | 28,75 | 27,36 | 27,72 | 5.038.400 | | 2002-08-02 | 00:00:00 | 27,30 | 27,59 | 26,50 | 26,93 | 2.575.600 | | 2002-08-05 | 00:00:00 | 26,83 | 26,92 | 25,04 | 26,15 | 5.583.200 | | 2002-08-06 | 00:00:00 | 26,19 | 27,94 | 26,19 | 27,20 | 3.916.000 | | 2002-08-07 | 00:00:00 | 27,59 | 28,09 | 27,10 | 27,98 | 3.116.000 | | 2002-08-08 | 00:00:00 | 26,90 | 27,85 | 25,90 | 27,38 | 4.703.600 | | 2002-08-09 | 00:00:00 | 27,29 | 28,20 | 26,57 | 27,83 | 2.795.600 | | 2002-08-12 | 00:00:00 | 27,71 | 27,72 | 26,77 | 26,89 | 2.314.800 | | 2002-08-13 | 00:00:00 | 26,69 | 27,64 | 25,77 | 25,99 | 2.169.200 | | 2002-08-14 | 00:00:00 | 25,79 | 27,40 | 25,37 | 27,31 | 3.287.200 | | 2002-08-15 | 00:00:00 | 27,68 | 28,10 | 27,08 | 27,22 | 3.652.400 | | 2002-08-16 | 00:00:00 | 27,03 | 27,96 | 26,79 | 27,37 | 2.027.200 | | 2002-08-19 | 00:00:00 | 27,37 | 30,25 | 27,30 | 30,09 | 7.398.800 | | 2002-08-20 | 00:00:00 | 30,00 | 30,51 | 29,63 | 29,64 | 5.138.800 | | 2002-08-21 | 00:00:00 | 29,83 | 30,13 | 29,64 | 29,99 | 4.006.000 | | 2002-08-22 | 00:00:00 | 29,99 | 30,55 | 29,73 | 30,48 | 7.580.400 | | 2002-08-23 | 00:00:00 | 30,19 | 31,00 | 30,02 | 30,74 | 5.008.400 | | 2002-08-26 | 00:00:00 | 31,00 | 31,23 | 30,02 | 31,23 | 2.776.800 | | 2002-08-27 | 00:00:00 | 31,21 | 31,55 | 28,55 | 28,74 | 8.947.600 | | 2002-08-28 | 00:00:00 | 28,00 | 28,20 | 26,59 | 26,66 | 9.102.800 | | 2002-08-29 | 00:00:00 | 26,65 | 28,42 | 26,63 | 28,29 | 8.196.400 | | 2002-08-30 | 00:00:00 | 28,07 | 28,31 | 27,55 | 27,87 | 3.454.800 | | 2002-09-03 | 00:00:00 | 27,68 | 27,74 | 26,25 | 27,19 | 6.422.800 | | 2002-09-04 | 00:00:00 | 27,21 | 27,80 | 26,32 | 27,73 | 4.603.200 | | 2002-09-05 | 00:00:00 | 26,84 | 27,16 | 26,22 | 26,29 | 3.619.600 | | 2002-09-06 | 00:00:00 | 26,94 | 27,33 | 26,51 | 26,80 | 3.868.800 | | 2002-09-09 | 00:00:00 | 26,75 | 27,84 | 26,50 | 27,43 | 2.346.800 | | 2002-09-10 | 00:00:00 | 27,62 | 29,13 | 27,60 | 29,04 | 5.885.600 | | 2002-09-11 | 00:00:00 | 29,41 | 29,68 | 28,07 | 28,27 | 4.657.600 | | 2002-09-12 | 00:00:00 | 28,15 | 28,20 | 26,85 | 27,07 | 3.371.600 | | 2002-09-13 | 00:00:00 | 26,85 | 27,28 | 26,55 | 26,99 | 3.588.000 | | 2002-09-16 | 00:00:00 | 26,99 | 27,41 | 26,37 | 26,67 | 2.514.800 | | 2002-09-17 | 00:00:00 | 27,25 | 27,42 | 26,38 | 26,40 | 3.100.400 | | 2002-09-18 | 00:00:00 | 26,34 | 27,31 | 25,63 | 27,05 | 3.067.600 | | 2002-09-19 | 00:00:00 | 26,44 | 26,80 | 25,36 | 25,81 | 4.702.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
