(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 | | 2002-09-19 | 00:00:00 | 26,44 | 26,80 | 25,36 | 25,81 | 4.702.000 | | 2002-09-20 | 00:00:00 | 25,83 | 26,33 | 25,15 | 25,26 | 2.472.400 | | 2002-09-23 | 00:00:00 | 25,19 | 25,19 | 24,06 | 24,74 | 3.413.600 | | 2002-09-24 | 00:00:00 | 24,08 | 25,65 | 23,99 | 25,51 | 4.520.800 | | 2002-09-25 | 00:00:00 | 26,15 | 26,75 | 25,17 | 26,00 | 4.652.400 | | 2002-09-26 | 00:00:00 | 25,77 | 26,90 | 25,76 | 25,97 | 3.495.200 | | 2002-09-27 | 00:00:00 | 25,93 | 26,57 | 24,98 | 25,08 | 4.114.800 | | 2002-09-30 | 00:00:00 | 24,99 | 25,14 | 23,90 | 23,93 | 6.798.000 | | 2002-10-01 | 00:00:00 | 23,70 | 23,75 | 21,60 | 22,10 | 16.748.400 | | 2002-10-02 | 00:00:00 | 21,83 | 23,26 | 21,82 | 22,52 | 8.351.600 | | 2002-10-03 | 00:00:00 | 21,50 | 22,65 | 20,27 | 20,37 | 10.434.800 | | 2002-10-04 | 00:00:00 | 20,62 | 21,13 | 17,92 | 19,81 | 23.272.400 | | 2002-10-07 | 00:00:00 | 19,46 | 20,61 | 19,45 | 20,35 | 7.916.400 | | 2002-10-08 | 00:00:00 | 20,58 | 20,91 | 20,00 | 20,09 | 6.482.800 | | 2002-10-09 | 00:00:00 | 19,25 | 19,91 | 17,89 | 18,30 | 11.305.200 | | 2002-10-10 | 00:00:00 | 18,70 | 20,46 | 18,55 | 20,35 | 8.514.800 | | 2002-10-11 | 00:00:00 | 20,76 | 22,38 | 20,65 | 21,77 | 8.802.000 | | 2002-10-14 | 00:00:00 | 20,26 | 21,50 | 19,55 | 21,08 | 5.097.200 | | 2002-10-15 | 00:00:00 | 22,20 | 23,35 | 21,71 | 22,00 | 9.212.400 | | 2002-10-16 | 00:00:00 | 21,25 | 21,75 | 20,64 | 21,10 | 3.527.600 | | 2002-10-17 | 00:00:00 | 22,21 | 22,80 | 21,34 | 22,08 | 4.050.000 | | 2002-10-18 | 00:00:00 | 21,81 | 22,32 | 20,92 | 22,17 | 4.232.400 | | 2002-10-21 | 00:00:00 | 21,66 | 23,88 | 21,60 | 23,77 | 7.411.200 | | 2002-10-22 | 00:00:00 | 19,94 | 20,24 | 19,05 | 19,90 | 26.892.400 | | 2002-10-23 | 00:00:00 | 19,98 | 20,59 | 19,55 | 20,34 | 8.532.000 | | 2002-10-24 | 00:00:00 | 20,20 | 20,83 | 19,60 | 19,68 | 7.115.200 | | 2002-10-25 | 00:00:00 | 20,05 | 20,69 | 18,54 | 19,10 | 11.134.000 | | 2002-10-28 | 00:00:00 | 19,76 | 19,94 | 17,86 | 18,22 | 11.214.000 | | 2002-10-29 | 00:00:00 | 18,10 | 18,58 | 17,40 | 18,21 | 16.219.200 | | 2002-10-30 | 00:00:00 | 20,36 | 20,74 | 19,71 | 20,32 | 38.314.000 | | 2002-10-31 | 00:00:00 | 20,27 | 21,35 | 20,25 | 20,50 | 12.905.200 | | 2002-11-01 | 00:00:00 | 20,35 | 21,21 | 20,25 | 21,10 | 7.119.600 | | 2002-11-04 | 00:00:00 | 21,75 | 22,38 | 21,51 | 21,77 | 10.441.200 | | 2002-11-05 | 00:00:00 | 21,42 | 22,00 | 21,05 | 21,57 | 8.440.400 | | 2002-11-06 | 00:00:00 | 21,75 | 22,80 | 21,66 | 22,65 | 8.257.200 | | 2002-11-07 | 00:00:00 | 22,61 | 22,61 | 21,52 | 21,62 | 8.470.800 | | 2002-11-08 | 00:00:00 | 21,36 | 21,54 | 20,01 | 20,65 | 10.311.600 | | 2002-11-11 | 00:00:00 | 20,29 | 20,40 | 19,48 | 19,53 | 5.945.600 | | 2002-11-12 | 00:00:00 | 19,65 | 20,17 | 19,64 | 19,97 | 4.714.800 | | 2002-11-13 | 00:00:00 | 19,86 | 20,21 | 19,50 | 20,04 | 7.947.600 | | 2002-11-14 | 00:00:00 | 20,24 | 20,37 | 19,75 | 20,20 | 9.137.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
