(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 15,55 | 15,57 | 14,90 | 15,21 | 6.174.800 | | 2003-01-15 | 00:00:00 | 15,02 | 15,30 | 14,80 | 15,16 | 3.927.500 | | 2003-01-16 | 00:00:00 | 15,14 | 15,16 | 14,24 | 14,46 | 6.115.600 | | 2003-01-17 | 00:00:00 | 14,21 | 14,44 | 13,80 | 14,09 | 5.082.800 | | 2003-01-21 | 00:00:00 | 14,15 | 14,65 | 14,10 | 14,37 | 6.000.800 | | 2003-01-22 | 00:00:00 | 14,35 | 14,35 | 13,82 | 14,02 | 9.927.200 | | 2003-01-23 | 00:00:00 | 13,03 | 13,88 | 13,02 | 13,80 | 17.199.600 | | 2003-01-24 | 00:00:00 | 13,59 | 13,75 | 13,50 | 13,68 | 5.493.600 | | 2003-01-27 | 00:00:00 | 13,94 | 14,31 | 13,68 | 13,80 | 3.992.400 | | 2003-01-28 | 00:00:00 | 13,98 | 14,27 | 13,84 | 14,03 | 3.831.600 | | 2003-01-29 | 00:00:00 | 13,90 | 14,70 | 13,76 | 14,50 | 4.402.000 | | 2003-01-30 | 00:00:00 | 14,92 | 15,75 | 14,30 | 14,37 | 7.546.000 | | 2003-01-31 | 00:00:00 | 14,34 | 14,61 | 13,96 | 14,55 | 4.906.800 | | 2003-02-03 | 00:00:00 | 14,87 | 15,00 | 14,29 | 14,65 | 4.594.800 | | 2003-02-04 | 00:00:00 | 14,60 | 14,85 | 14,50 | 14,54 | 3.766.000 | | 2003-02-05 | 00:00:00 | 14,67 | 14,83 | 14,31 | 14,31 | 2.378.000 | | 2003-02-06 | 00:00:00 | 14,37 | 14,58 | 14,21 | 14,33 | 2.692.800 | | 2003-02-07 | 00:00:00 | 14,36 | 14,48 | 14,10 | 14,29 | 2.064.400 | | 2003-02-10 | 00:00:00 | 14,30 | 14,50 | 14,05 | 14,30 | 1.640.400 | | 2003-02-11 | 00:00:00 | 14,40 | 14,42 | 14,20 | 14,26 | 2.868.000 | | 2003-02-12 | 00:00:00 | 13,95 | 14,28 | 13,72 | 13,98 | 8.681.600 | | 2003-02-13 | 00:00:00 | 14,03 | 14,15 | 13,73 | 13,89 | 2.908.000 | | 2003-02-14 | 00:00:00 | 13,90 | 14,91 | 13,85 | 14,51 | 7.025.600 | | 2003-02-18 | 00:00:00 | 14,49 | 15,07 | 14,28 | 15,00 | 4.248.800 | | 2003-02-19 | 00:00:00 | 15,00 | 15,25 | 14,57 | 15,00 | 3.951.600 | | 2003-02-20 | 00:00:00 | 14,59 | 14,77 | 14,40 | 14,66 | 4.232.800 | | 2003-02-21 | 00:00:00 | 14,00 | 15,04 | 13,95 | 15,01 | 9.515.600 | | 2003-02-24 | 00:00:00 | 15,02 | 15,02 | 14,45 | 14,55 | 2.972.800 | | 2003-02-25 | 00:00:00 | 14,44 | 14,90 | 14,08 | 14,55 | 5.416.000 | | 2003-02-26 | 00:00:00 | 14,54 | 14,74 | 14,30 | 14,34 | 1.470.400 | | 2003-02-27 | 00:00:00 | 14,65 | 14,72 | 14,17 | 14,58 | 1.985.600 | | 2003-02-28 | 00:00:00 | 14,70 | 15,00 | 14,70 | 14,90 | 3.903.200 | | 2003-03-03 | 00:00:00 | 14,73 | 14,92 | 14,50 | 14,70 | 4.248.800 | | 2003-03-04 | 00:00:00 | 14,65 | 14,73 | 14,46 | 14,62 | 2.030.400 | | 2003-03-05 | 00:00:00 | 14,50 | 14,54 | 14,36 | 14,48 | 2.760.800 | | 2003-03-06 | 00:00:00 | 14,50 | 15,00 | 14,47 | 14,83 | 4.659.600 | | 2003-03-07 | 00:00:00 | 14,75 | 15,24 | 14,58 | 14,97 | 5.552.400 | | 2003-03-10 | 00:00:00 | 14,76 | 14,93 | 14,63 | 14,72 | 1.848.800 | | 2003-03-11 | 00:00:00 | 14,79 | 14,95 | 14,61 | 14,73 | 3.581.200 | | 2003-03-12 | 00:00:00 | 14,73 | 14,88 | 14,57 | 14,78 | 3.532.800 | | 2003-03-13 | 00:00:00 | 14,87 | 15,00 | 14,60 | 14,70 | 4.946.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
