(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 | | 2003-12-26 | 00:00:00 | 18,64 | 18,88 | 18,50 | 18,65 | 1.457.600 | | 2003-12-29 | 00:00:00 | 18,61 | 18,97 | 18,53 | 18,75 | 3.935.200 | | 2003-12-30 | 00:00:00 | 18,80 | 19,10 | 18,35 | 18,43 | 3.525.600 | | 2003-12-31 | 00:00:00 | 18,55 | 18,86 | 18,20 | 18,21 | 1.990.900 | | 2004-01-02 | 00:00:00 | 18,31 | 19,09 | 18,31 | 18,79 | 2.844.500 | | 2004-01-05 | 00:00:00 | 18,80 | 19,01 | 18,60 | 18,68 | 3.351.200 | | 2004-01-06 | 00:00:00 | 18,66 | 19,08 | 18,16 | 18,77 | 8.739.200 | | 2004-01-07 | 00:00:00 | 18,98 | 19,30 | 18,12 | 18,40 | 6.180.300 | | 2004-01-08 | 00:00:00 | 18,62 | 18,82 | 18,04 | 18,48 | 3.228.300 | | 2004-01-09 | 00:00:00 | 18,39 | 18,88 | 18,04 | 18,30 | 2.576.000 | | 2004-01-12 | 00:00:00 | 18,27 | 18,30 | 17,90 | 18,04 | 5.593.900 | | 2004-01-13 | 00:00:00 | 18,06 | 18,07 | 17,07 | 17,39 | 6.872.500 | | 2004-01-14 | 00:00:00 | 18,60 | 19,24 | 18,14 | 18,83 | 11.818.400 | | 2004-01-15 | 00:00:00 | 18,75 | 19,07 | 18,27 | 18,42 | 5.222.900 | | 2004-01-16 | 00:00:00 | 18,72 | 18,98 | 18,50 | 18,59 | 2.334.700 | | 2004-01-20 | 00:00:00 | 18,64 | 19,18 | 18,60 | 18,65 | 4.464.300 | | 2004-01-21 | 00:00:00 | 18,79 | 18,96 | 18,35 | 18,67 | 2.682.100 | | 2004-01-22 | 00:00:00 | 18,65 | 19,01 | 18,40 | 18,69 | 3.613.300 | | 2004-01-23 | 00:00:00 | 18,76 | 19,02 | 18,40 | 18,64 | 2.383.500 | | 2004-01-26 | 00:00:00 | 18,65 | 18,65 | 17,93 | 18,31 | 3.681.100 | | 2004-01-27 | 00:00:00 | 18,26 | 18,50 | 17,76 | 17,96 | 3.325.300 | | 2004-01-28 | 00:00:00 | 17,99 | 18,55 | 17,60 | 18,00 | 9.231.200 | | 2004-01-29 | 00:00:00 | 19,25 | 19,35 | 17,96 | 18,49 | 16.352.500 | | 2004-01-30 | 00:00:00 | 18,75 | 19,10 | 18,52 | 18,90 | 5.503.500 | | 2004-02-02 | 00:00:00 | 18,79 | 19,05 | 18,56 | 18,96 | 5.968.300 | | 2004-02-03 | 00:00:00 | 18,80 | 19,09 | 18,75 | 18,92 | 5.987.500 | | 2004-02-04 | 00:00:00 | 18,95 | 18,96 | 18,24 | 18,34 | 2.947.200 | | 2004-02-05 | 00:00:00 | 18,37 | 18,93 | 18,20 | 18,76 | 3.550.400 | | 2004-02-06 | 00:00:00 | 18,99 | 19,76 | 18,89 | 19,64 | 8.313.100 | | 2004-02-09 | 00:00:00 | 19,71 | 19,97 | 19,36 | 19,82 | 4.967.200 | | 2004-02-10 | 00:00:00 | 19,45 | 20,17 | 19,42 | 20,00 | 15.506.400 | | 2004-02-11 | 00:00:00 | 20,12 | 20,62 | 20,03 | 20,51 | 5.438.400 | | 2004-02-12 | 00:00:00 | 20,52 | 20,60 | 20,01 | 20,14 | 3.192.000 | | 2004-02-13 | 00:00:00 | 20,63 | 20,85 | 20,01 | 20,42 | 5.042.900 | | 2004-02-17 | 00:00:00 | 20,95 | 21,12 | 20,57 | 20,98 | 5.748.300 | | 2004-02-18 | 00:00:00 | 21,20 | 21,62 | 21,02 | 21,24 | 6.517.300 | | 2004-02-19 | 00:00:00 | 21,45 | 21,75 | 20,96 | 20,97 | 6.748.000 | | 2004-02-20 | 00:00:00 | 21,07 | 21,16 | 20,75 | 20,88 | 3.946.100 | | 2004-02-23 | 00:00:00 | 20,81 | 21,09 | 20,05 | 20,15 | 5.550.900 | | 2004-02-24 | 00:00:00 | 20,05 | 20,85 | 20,05 | 20,46 | 4.477.100 | | 2004-02-25 | 00:00:00 | 20,64 | 21,00 | 20,53 | 20,80 | 2.751.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
