(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 2024-06-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 13,50 | 14,14 | 13,31 | 13,50 | 6.906.100 | | 2003-09-04 | 00:00:00 | 13,46 | 13,51 | 13,03 | 13,26 | 2.257.300 | | 2003-09-05 | 00:00:00 | 13,22 | 13,53 | 13,02 | 13,08 | 1.706.900 | | 2003-09-08 | 00:00:00 | 13,19 | 13,80 | 13,18 | 13,63 | 4.936.300 | | 2003-09-09 | 00:00:00 | 13,90 | 14,37 | 13,66 | 13,92 | 7.562.700 | | 2003-09-10 | 00:00:00 | 13,88 | 13,99 | 13,42 | 13,43 | 2.548.800 | | 2003-09-11 | 00:00:00 | 13,49 | 13,53 | 13,10 | 13,30 | 3.834.900 | | 2003-09-12 | 00:00:00 | 12,40 | 12,77 | 12,25 | 12,53 | 7.194.900 | | 2003-09-15 | 00:00:00 | 12,35 | 12,67 | 12,35 | 12,64 | 3.584.000 | | 2003-09-16 | 00:00:00 | 12,69 | 12,83 | 12,50 | 12,65 | 4.796.300 | | 2003-09-17 | 00:00:00 | 12,86 | 12,92 | 12,65 | 12,80 | 4.343.500 | | 2003-09-18 | 00:00:00 | 12,85 | 12,87 | 12,28 | 12,50 | 2.978.400 | | 2003-09-19 | 00:00:00 | 12,49 | 12,62 | 11,98 | 12,09 | 5.716.800 | | 2003-09-22 | 00:00:00 | 11,95 | 12,02 | 11,71 | 11,90 | 3.369.100 | | 2003-09-23 | 00:00:00 | 12,10 | 12,25 | 11,72 | 12,00 | 4.415.500 | | 2003-09-24 | 00:00:00 | 12,13 | 12,51 | 12,04 | 12,08 | 4.808.000 | | 2003-09-25 | 00:00:00 | 12,21 | 12,22 | 11,45 | 11,46 | 5.384.800 | | 2003-09-26 | 00:00:00 | 11,44 | 11,74 | 11,44 | 11,46 | 3.412.000 | | 2003-09-29 | 00:00:00 | 11,51 | 11,98 | 11,51 | 11,93 | 3.933.900 | | 2003-09-30 | 00:00:00 | 11,92 | 12,12 | 11,73 | 11,97 | 5.332.300 | | 2003-10-01 | 00:00:00 | 11,95 | 12,50 | 11,57 | 12,45 | 6.964.500 | | 2003-10-02 | 00:00:00 | 12,44 | 12,51 | 12,24 | 12,49 | 6.404.800 | | 2003-10-03 | 00:00:00 | 12,60 | 12,78 | 12,43 | 12,64 | 6.700.500 | | 2003-10-06 | 00:00:00 | 12,51 | 13,11 | 12,51 | 13,04 | 3.883.700 | | 2003-10-07 | 00:00:00 | 12,89 | 13,55 | 12,89 | 13,32 | 6.239.700 | | 2003-10-08 | 00:00:00 | 13,36 | 13,40 | 12,94 | 13,08 | 2.799.200 | | 2003-10-09 | 00:00:00 | 13,36 | 13,39 | 13,08 | 13,20 | 3.354.700 | | 2003-10-10 | 00:00:00 | 13,04 | 13,36 | 13,04 | 13,30 | 1.370.100 | | 2003-10-13 | 00:00:00 | 13,33 | 13,61 | 13,21 | 13,58 | 2.788.500 | | 2003-10-14 | 00:00:00 | 13,60 | 14,06 | 13,58 | 14,00 | 3.869.100 | | 2003-10-15 | 00:00:00 | 14,17 | 14,25 | 13,73 | 13,75 | 2.814.400 | | 2003-10-16 | 00:00:00 | 13,76 | 14,08 | 13,70 | 13,95 | 1.912.000 | | 2003-10-17 | 00:00:00 | 13,97 | 14,09 | 13,60 | 13,62 | 1.685.300 | | 2003-10-20 | 00:00:00 | 13,69 | 13,86 | 13,54 | 13,70 | 1.663.500 | | 2003-10-21 | 00:00:00 | 13,58 | 14,20 | 13,45 | 14,06 | 4.368.800 | | 2003-10-22 | 00:00:00 | 13,60 | 13,91 | 13,26 | 13,52 | 9.002.400 | | 2003-10-23 | 00:00:00 | 13,05 | 13,74 | 12,65 | 13,49 | 7.832.300 | | 2003-10-24 | 00:00:00 | 13,36 | 13,58 | 13,25 | 13,42 | 2.522.100 | | 2003-10-27 | 00:00:00 | 13,50 | 13,92 | 13,38 | 13,38 | 3.301.100 | | 2003-10-28 | 00:00:00 | 13,61 | 13,90 | 13,34 | 13,81 | 4.157.600 | | 2003-10-29 | 00:00:00 | 13,83 | 14,21 | 13,54 | 14,10 | 3.513.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
