(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 | | 2003-10-29 | 00:00:00 | 13,83 | 14,21 | 13,54 | 14,10 | 3.513.300 | | 2003-10-30 | 00:00:00 | 14,12 | 15,02 | 14,08 | 14,82 | 7.759.500 | | 2003-10-31 | 00:00:00 | 16,12 | 16,24 | 15,09 | 15,09 | 11.153.100 | | 2003-11-03 | 00:00:00 | 14,75 | 15,34 | 14,70 | 15,32 | 7.717.900 | | 2003-11-04 | 00:00:00 | 15,25 | 15,50 | 15,00 | 15,32 | 2.680.000 | | 2003-11-05 | 00:00:00 | 15,01 | 15,55 | 14,99 | 15,13 | 3.384.000 | | 2003-11-06 | 00:00:00 | 15,19 | 15,31 | 14,89 | 14,96 | 7.168.800 | | 2003-11-07 | 00:00:00 | 15,24 | 15,97 | 14,80 | 15,57 | 9.919.700 | | 2003-11-10 | 00:00:00 | 15,32 | 15,66 | 15,09 | 15,55 | 5.301.300 | | 2003-11-11 | 00:00:00 | 15,27 | 15,70 | 15,27 | 15,61 | 4.427.700 | | 2003-11-12 | 00:00:00 | 15,66 | 16,59 | 15,62 | 16,53 | 5.814.900 | | 2003-11-13 | 00:00:00 | 16,25 | 16,44 | 15,80 | 16,10 | 3.105.100 | | 2003-11-14 | 00:00:00 | 16,01 | 16,39 | 15,55 | 15,59 | 2.517.600 | | 2003-11-17 | 00:00:00 | 15,46 | 15,50 | 15,07 | 15,31 | 2.254.700 | | 2003-11-18 | 00:00:00 | 15,19 | 15,25 | 14,51 | 14,56 | 6.407.700 | | 2003-11-19 | 00:00:00 | 14,38 | 15,00 | 14,35 | 14,86 | 4.513.600 | | 2003-11-20 | 00:00:00 | 14,65 | 15,82 | 14,61 | 15,17 | 5.182.700 | | 2003-11-21 | 00:00:00 | 15,24 | 15,40 | 15,12 | 15,25 | 2.404.300 | | 2003-11-24 | 00:00:00 | 15,31 | 15,55 | 15,11 | 15,44 | 3.898.700 | | 2003-11-25 | 00:00:00 | 15,43 | 15,69 | 15,20 | 15,31 | 2.931.200 | | 2003-11-26 | 00:00:00 | 15,47 | 15,60 | 15,24 | 15,30 | 1.446.100 | | 2003-11-28 | 00:00:00 | 15,32 | 15,39 | 15,23 | 15,37 | 988.300 | | 2003-12-01 | 00:00:00 | 15,55 | 15,85 | 15,45 | 15,65 | 2.327.200 | | 2003-12-02 | 00:00:00 | 15,55 | 15,68 | 15,10 | 15,10 | 3.074.100 | | 2003-12-03 | 00:00:00 | 15,20 | 15,35 | 14,90 | 14,96 | 6.609.900 | | 2003-12-04 | 00:00:00 | 15,25 | 15,74 | 14,95 | 15,67 | 4.577.100 | | 2003-12-05 | 00:00:00 | 15,70 | 15,74 | 15,25 | 15,61 | 2.311.200 | | 2003-12-08 | 00:00:00 | 15,54 | 15,76 | 15,30 | 15,50 | 2.503.200 | | 2003-12-09 | 00:00:00 | 15,59 | 15,65 | 14,64 | 14,67 | 4.087.500 | | 2003-12-10 | 00:00:00 | 14,75 | 15,39 | 14,60 | 14,94 | 3.359.700 | | 2003-12-11 | 00:00:00 | 14,91 | 15,14 | 14,84 | 15,13 | 3.835.500 | | 2003-12-12 | 00:00:00 | 15,15 | 15,70 | 15,15 | 15,70 | 3.504.800 | | 2003-12-15 | 00:00:00 | 15,89 | 16,03 | 14,92 | 15,04 | 4.812.500 | | 2003-12-16 | 00:00:00 | 15,60 | 17,00 | 15,53 | 16,48 | 11.549.300 | | 2003-12-17 | 00:00:00 | 16,43 | 16,58 | 16,03 | 16,41 | 4.318.400 | | 2003-12-18 | 00:00:00 | 17,84 | 19,00 | 17,59 | 19,00 | 32.050.400 | | 2003-12-19 | 00:00:00 | 18,84 | 18,95 | 17,50 | 18,44 | 15.262.100 | | 2003-12-22 | 00:00:00 | 18,42 | 18,45 | 17,87 | 18,30 | 8.060.800 | | 2003-12-23 | 00:00:00 | 18,26 | 18,66 | 18,14 | 18,65 | 3.929.100 | | 2003-12-24 | 00:00:00 | 18,53 | 18,95 | 18,47 | 18,72 | 1.061.100 | | 2003-12-26 | 00:00:00 | 18,64 | 18,88 | 18,50 | 18,65 | 1.457.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
