(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 20,24 | 20,37 | 19,75 | 20,20 | 9.137.200 | | 2002-11-15 | 00:00:00 | 20,06 | 20,09 | 18,80 | 19,40 | 15.637.200 | | 2002-11-18 | 00:00:00 | 19,62 | 20,00 | 18,95 | 19,18 | 8.233.600 | | 2002-11-19 | 00:00:00 | 19,14 | 19,40 | 18,72 | 18,77 | 5.051.600 | | 2002-11-20 | 00:00:00 | 18,40 | 19,45 | 18,00 | 18,99 | 10.285.600 | | 2002-11-21 | 00:00:00 | 19,73 | 20,83 | 19,23 | 20,05 | 9.788.800 | | 2002-11-22 | 00:00:00 | 19,90 | 21,20 | 19,62 | 20,90 | 7.531.600 | | 2002-11-25 | 00:00:00 | 21,14 | 21,50 | 20,65 | 21,18 | 7.354.400 | | 2002-11-26 | 00:00:00 | 21,26 | 21,33 | 20,39 | 20,39 | 4.210.000 | | 2002-11-27 | 00:00:00 | 20,73 | 21,75 | 20,69 | 21,29 | 6.752.000 | | 2002-11-29 | 00:00:00 | 21,39 | 22,00 | 21,39 | 21,60 | 3.062.000 | | 2002-12-02 | 00:00:00 | 22,00 | 22,29 | 21,20 | 21,39 | 11.089.600 | | 2002-12-03 | 00:00:00 | 20,95 | 21,40 | 20,74 | 20,90 | 4.444.400 | | 2002-12-04 | 00:00:00 | 20,59 | 20,81 | 20,00 | 20,34 | 5.385.100 | | 2002-12-05 | 00:00:00 | 20,55 | 20,69 | 19,88 | 19,90 | 5.180.000 | | 2002-12-06 | 00:00:00 | 19,54 | 19,90 | 19,08 | 19,32 | 7.482.400 | | 2002-12-09 | 00:00:00 | 18,53 | 18,99 | 18,08 | 18,12 | 7.865.200 | | 2002-12-10 | 00:00:00 | 18,29 | 18,30 | 16,77 | 17,02 | 24.313.200 | | 2002-12-11 | 00:00:00 | 16,61 | 16,62 | 15,50 | 16,27 | 31.080.000 | | 2002-12-12 | 00:00:00 | 16,25 | 16,94 | 16,00 | 16,82 | 10.912.800 | | 2002-12-13 | 00:00:00 | 15,57 | 16,21 | 15,24 | 15,45 | 21.865.600 | | 2002-12-16 | 00:00:00 | 15,40 | 15,70 | 15,27 | 15,65 | 5.131.200 | | 2002-12-17 | 00:00:00 | 16,00 | 16,12 | 15,40 | 15,73 | 7.349.200 | | 2002-12-18 | 00:00:00 | 12,90 | 13,09 | 12,20 | 12,71 | 75.044.400 | | 2002-12-19 | 00:00:00 | 12,51 | 13,48 | 12,46 | 13,26 | 19.822.800 | | 2002-12-20 | 00:00:00 | 13,48 | 13,79 | 13,25 | 13,47 | 13.948.800 | | 2002-12-23 | 00:00:00 | 13,17 | 13,90 | 13,14 | 13,87 | 7.721.600 | | 2002-12-24 | 00:00:00 | 13,79 | 14,14 | 13,70 | 13,82 | 2.480.400 | | 2002-12-26 | 00:00:00 | 13,81 | 14,12 | 13,61 | 13,76 | 2.563.200 | | 2002-12-27 | 00:00:00 | 13,63 | 14,10 | 13,63 | 14,01 | 3.140.000 | | 2002-12-30 | 00:00:00 | 14,08 | 14,51 | 14,07 | 14,29 | 6.588.000 | | 2002-12-31 | 00:00:00 | 14,35 | 15,55 | 14,34 | 14,59 | 5.382.000 | | 2003-01-02 | 00:00:00 | 14,91 | 15,62 | 14,89 | 15,52 | 7.008.000 | | 2003-01-03 | 00:00:00 | 15,59 | 15,59 | 14,71 | 14,89 | 5.269.600 | | 2003-01-06 | 00:00:00 | 14,92 | 15,15 | 14,79 | 14,82 | 9.185.200 | | 2003-01-07 | 00:00:00 | 14,80 | 15,00 | 14,57 | 14,67 | 7.150.000 | | 2003-01-08 | 00:00:00 | 14,95 | 14,97 | 14,10 | 14,14 | 10.793.600 | | 2003-01-09 | 00:00:00 | 14,49 | 14,78 | 14,00 | 14,60 | 6.835.200 | | 2003-01-10 | 00:00:00 | 14,24 | 15,43 | 14,20 | 15,06 | 6.077.100 | | 2003-01-13 | 00:00:00 | 15,20 | 15,45 | 14,80 | 15,25 | 6.186.800 | | 2003-01-14 | 00:00:00 | 15,55 | 15,57 | 14,90 | 15,21 | 6.174.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
