(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 2024-05-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 14,87 | 15,00 | 14,60 | 14,70 | 4.946.400 | | 2003-03-14 | 00:00:00 | 14,70 | 14,89 | 14,55 | 14,67 | 6.297.600 | | 2003-03-17 | 00:00:00 | 14,50 | 15,33 | 14,36 | 15,28 | 5.406.000 | | 2003-03-18 | 00:00:00 | 15,29 | 15,38 | 14,75 | 14,89 | 5.116.400 | | 2003-03-19 | 00:00:00 | 14,82 | 15,00 | 14,70 | 14,75 | 3.793.200 | | 2003-03-20 | 00:00:00 | 14,55 | 15,06 | 14,53 | 14,96 | 3.384.000 | | 2003-03-21 | 00:00:00 | 15,10 | 15,27 | 14,80 | 14,95 | 3.410.000 | | 2003-03-24 | 00:00:00 | 14,59 | 15,04 | 14,44 | 14,47 | 4.649.200 | | 2003-03-25 | 00:00:00 | 14,26 | 14,79 | 14,21 | 14,70 | 3.480.000 | | 2003-03-26 | 00:00:00 | 14,66 | 14,88 | 14,64 | 14,71 | 1.823.200 | | 2003-03-27 | 00:00:00 | 14,59 | 14,92 | 14,55 | 14,74 | 2.746.800 | | 2003-03-28 | 00:00:00 | 14,70 | 14,85 | 14,62 | 14,74 | 1.801.600 | | 2003-03-31 | 00:00:00 | 14,52 | 14,59 | 14,20 | 14,45 | 3.358.000 | | 2003-04-01 | 00:00:00 | 14,45 | 14,65 | 14,15 | 14,50 | 5.477.200 | | 2003-04-02 | 00:00:00 | 14,62 | 14,88 | 14,58 | 14,60 | 3.786.800 | | 2003-04-03 | 00:00:00 | 14,60 | 14,70 | 14,27 | 14,40 | 4.522.000 | | 2003-04-04 | 00:00:00 | 14,40 | 14,44 | 14,19 | 14,29 | 3.341.600 | | 2003-04-07 | 00:00:00 | 14,63 | 14,63 | 14,10 | 14,24 | 2.224.400 | | 2003-04-08 | 00:00:00 | 14,25 | 14,25 | 13,80 | 14,10 | 2.820.800 | | 2003-04-09 | 00:00:00 | 14,09 | 14,21 | 13,82 | 13,84 | 3.083.200 | | 2003-04-10 | 00:00:00 | 13,86 | 14,00 | 13,68 | 13,80 | 2.265.600 | | 2003-04-11 | 00:00:00 | 13,87 | 13,90 | 13,52 | 13,67 | 1.774.800 | | 2003-04-14 | 00:00:00 | 13,68 | 14,22 | 13,68 | 14,05 | 2.298.800 | | 2003-04-15 | 00:00:00 | 14,05 | 14,11 | 13,92 | 13,94 | 2.272.800 | | 2003-04-16 | 00:00:00 | 14,00 | 14,20 | 13,87 | 14,05 | 1.896.400 | | 2003-04-17 | 00:00:00 | 14,05 | 14,41 | 13,85 | 14,39 | 2.732.400 | | 2003-04-21 | 00:00:00 | 14,29 | 14,50 | 14,08 | 14,36 | 1.985.600 | | 2003-04-22 | 00:00:00 | 14,47 | 15,33 | 14,40 | 15,10 | 10.730.000 | | 2003-04-23 | 00:00:00 | 15,05 | 15,82 | 14,96 | 15,60 | 6.477.200 | | 2003-04-24 | 00:00:00 | 15,79 | 15,84 | 15,31 | 15,57 | 3.674.000 | | 2003-04-25 | 00:00:00 | 15,66 | 15,67 | 15,30 | 15,41 | 2.766.000 | | 2003-04-28 | 00:00:00 | 15,31 | 15,83 | 15,05 | 15,73 | 3.229.200 | | 2003-04-29 | 00:00:00 | 15,70 | 15,70 | 15,15 | 15,29 | 3.779.600 | | 2003-04-30 | 00:00:00 | 15,28 | 15,61 | 15,21 | 15,30 | 2.925.600 | | 2003-05-01 | 00:00:00 | 15,35 | 15,93 | 15,28 | 15,71 | 4.190.800 | | 2003-05-02 | 00:00:00 | 15,64 | 16,23 | 15,64 | 16,09 | 3.128.400 | | 2003-05-05 | 00:00:00 | 16,94 | 17,25 | 16,55 | 16,77 | 10.294.000 | | 2003-05-06 | 00:00:00 | 17,50 | 18,25 | 17,24 | 17,65 | 13.522.000 | | 2003-05-07 | 00:00:00 | 18,10 | 18,37 | 17,41 | 18,07 | 8.514.800 | | 2003-05-08 | 00:00:00 | 17,88 | 18,36 | 17,44 | 17,57 | 7.274.800 | | 2003-05-09 | 00:00:00 | 17,80 | 17,80 | 16,61 | 16,90 | 13.007.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
