(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 | | 2004-04-22 | 00:00:00 | 15,78 | 16,18 | 15,58 | 16,04 | 2.805.900 | | 2004-04-23 | 00:00:00 | 16,41 | 16,44 | 15,69 | 16,04 | 2.112.700 | | 2004-04-26 | 00:00:00 | 16,05 | 16,10 | 15,35 | 15,60 | 2.953.700 | | 2004-04-27 | 00:00:00 | 15,53 | 15,71 | 15,07 | 15,65 | 4.662.000 | | 2004-04-28 | 00:00:00 | 15,65 | 15,71 | 15,25 | 15,46 | 2.135.900 | | 2004-04-29 | 00:00:00 | 15,40 | 15,47 | 13,75 | 14,33 | 10.940.400 | | 2004-04-30 | 00:00:00 | 15,12 | 15,28 | 14,75 | 15,07 | 6.951.900 | | 2004-05-03 | 00:00:00 | 15,15 | 15,51 | 14,95 | 15,22 | 3.544.700 | | 2004-05-04 | 00:00:00 | 15,21 | 15,73 | 15,21 | 15,49 | 3.447.300 | | 2004-05-05 | 00:00:00 | 15,49 | 15,67 | 15,29 | 15,45 | 2.765.900 | | 2004-05-06 | 00:00:00 | 15,45 | 15,94 | 14,99 | 15,68 | 7.515.200 | | 2004-05-07 | 00:00:00 | 14,86 | 15,54 | 14,83 | 15,31 | 10.579.500 | | 2004-05-10 | 00:00:00 | 15,31 | 15,64 | 15,00 | 15,44 | 5.843.700 | | 2004-05-11 | 00:00:00 | 15,65 | 15,70 | 14,41 | 14,95 | 8.450.000 | | 2004-05-12 | 00:00:00 | 14,80 | 14,89 | 14,10 | 14,67 | 5.397.700 | | 2004-05-13 | 00:00:00 | 14,74 | 15,00 | 14,54 | 14,80 | 3.611.700 | | 2004-05-14 | 00:00:00 | 14,75 | 14,78 | 14,24 | 14,36 | 3.117.900 | | 2004-05-17 | 00:00:00 | 14,08 | 14,69 | 13,80 | 14,45 | 3.994.700 | | 2004-05-18 | 00:00:00 | 14,61 | 14,80 | 14,16 | 14,25 | 3.638.300 | | 2004-05-19 | 00:00:00 | 14,25 | 14,88 | 14,24 | 14,45 | 3.282.500 | | 2004-05-20 | 00:00:00 | 14,42 | 15,00 | 14,40 | 14,76 | 3.269.500 | | 2004-05-21 | 00:00:00 | 14,91 | 15,00 | 14,70 | 14,88 | 2.694.900 | | 2004-05-24 | 00:00:00 | 15,36 | 15,48 | 14,99 | 15,05 | 2.919.500 | | 2004-05-25 | 00:00:00 | 15,00 | 15,50 | 14,76 | 15,47 | 3.032.500 | | 2004-05-26 | 00:00:00 | 15,50 | 15,88 | 15,30 | 15,88 | 3.719.500 | | 2004-05-27 | 00:00:00 | 16,04 | 16,07 | 15,61 | 15,89 | 3.180.100 | | 2004-05-28 | 00:00:00 | 15,90 | 15,95 | 15,66 | 15,82 | 1.760.500 | | 2004-06-01 | 00:00:00 | 15,86 | 16,06 | 15,60 | 15,89 | 2.579.100 | | 2004-06-02 | 00:00:00 | 15,90 | 16,25 | 15,72 | 16,12 | 3.339.600 | | 2004-06-03 | 00:00:00 | 16,20 | 16,20 | 15,74 | 15,74 | 2.868.800 | | 2004-06-04 | 00:00:00 | 16,00 | 16,34 | 15,80 | 16,13 | 3.354.700 | | 2004-06-07 | 00:00:00 | 16,50 | 16,83 | 16,40 | 16,72 | 5.524.300 | | 2004-06-08 | 00:00:00 | 16,70 | 16,97 | 16,50 | 16,73 | 5.144.100 | | 2004-06-09 | 00:00:00 | 16,73 | 16,79 | 16,25 | 16,33 | 3.045.700 | | 2004-06-10 | 00:00:00 | 16,40 | 16,60 | 16,10 | 16,14 | 2.963.900 | | 2004-06-14 | 00:00:00 | 16,06 | 16,13 | 15,63 | 15,69 | 3.306.700 | | 2004-06-15 | 00:00:00 | 15,93 | 16,16 | 15,88 | 16,05 | 2.998.300 | | 2004-06-16 | 00:00:00 | 16,27 | 16,27 | 15,80 | 15,95 | 2.522.000 | | 2004-06-17 | 00:00:00 | 16,00 | 16,00 | 15,77 | 15,78 | 2.921.200 | | 2004-06-18 | 00:00:00 | 15,35 | 15,91 | 15,32 | 15,38 | 6.018.100 | | 2004-06-21 | 00:00:00 | 15,39 | 15,70 | 14,98 | 15,05 | 3.791.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
