(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 | | 2004-06-21 | 00:00:00 | 15,39 | 15,70 | 14,98 | 15,05 | 3.791.100 | | 2004-06-22 | 00:00:00 | 14,15 | 15,07 | 14,00 | 14,89 | 8.007.300 | | 2004-06-23 | 00:00:00 | 14,55 | 15,05 | 14,55 | 14,94 | 5.354.500 | | 2004-06-24 | 00:00:00 | 14,93 | 15,27 | 14,89 | 15,14 | 4.294.800 | | 2004-06-25 | 00:00:00 | 14,99 | 16,46 | 14,97 | 15,41 | 10.496.100 | | 2004-06-28 | 00:00:00 | 15,59 | 16,00 | 15,57 | 15,76 | 4.090.800 | | 2004-06-29 | 00:00:00 | 15,89 | 16,00 | 15,64 | 15,85 | 3.964.900 | | 2004-06-30 | 00:00:00 | 15,87 | 15,94 | 15,52 | 15,90 | 3.235.600 | | 2004-07-01 | 00:00:00 | 15,95 | 16,00 | 15,50 | 15,59 | 3.223.600 | | 2004-07-02 | 00:00:00 | 15,66 | 15,72 | 15,17 | 15,56 | 2.931.700 | | 2004-07-06 | 00:00:00 | 15,45 | 15,55 | 14,95 | 15,13 | 4.250.800 | | 2004-07-07 | 00:00:00 | 15,25 | 15,47 | 15,12 | 15,20 | 2.872.000 | | 2004-07-08 | 00:00:00 | 15,11 | 15,12 | 14,60 | 14,69 | 3.114.700 | | 2004-07-09 | 00:00:00 | 14,67 | 14,99 | 14,65 | 14,86 | 3.379.600 | | 2004-07-12 | 00:00:00 | 14,83 | 15,20 | 14,57 | 15,10 | 2.937.700 | | 2004-07-13 | 00:00:00 | 15,06 | 15,20 | 15,00 | 15,05 | 2.386.800 | | 2004-07-14 | 00:00:00 | 14,96 | 15,74 | 14,90 | 15,56 | 5.270.800 | | 2004-07-15 | 00:00:00 | 15,67 | 16,01 | 15,58 | 15,83 | 4.009.600 | | 2004-07-16 | 00:00:00 | 15,80 | 16,05 | 15,62 | 15,69 | 3.678.300 | | 2004-07-19 | 00:00:00 | 15,80 | 15,88 | 15,26 | 15,47 | 2.329.500 | | 2004-07-20 | 00:00:00 | 15,40 | 15,85 | 15,20 | 15,80 | 3.746.500 | | 2004-07-21 | 00:00:00 | 16,10 | 16,40 | 14,90 | 14,91 | 8.770.500 | | 2004-07-22 | 00:00:00 | 14,47 | 15,20 | 14,29 | 14,96 | 9.531.700 | | 2004-07-23 | 00:00:00 | 14,94 | 14,94 | 13,91 | 14,03 | 5.646.500 | | 2004-07-26 | 00:00:00 | 14,06 | 14,39 | 13,75 | 13,83 | 3.134.400 | | 2004-07-27 | 00:00:00 | 13,80 | 14,43 | 13,80 | 14,32 | 3.926.000 | | 2004-07-28 | 00:00:00 | 14,29 | 14,51 | 14,01 | 14,35 | 2.562.800 | | 2004-07-29 | 00:00:00 | 14,40 | 14,54 | 14,26 | 14,47 | 2.283.900 | | 2004-07-30 | 00:00:00 | 14,40 | 14,87 | 14,10 | 14,65 | 2.560.000 | | 2004-08-02 | 00:00:00 | 14,45 | 14,76 | 14,28 | 14,75 | 2.710.400 | | 2004-08-03 | 00:00:00 | 14,78 | 14,78 | 14,48 | 14,52 | 2.739.200 | | 2004-08-04 | 00:00:00 | 14,45 | 14,65 | 14,26 | 14,35 | 2.724.400 | | 2004-08-05 | 00:00:00 | 14,46 | 14,65 | 14,27 | 14,38 | 3.676.400 | | 2004-08-06 | 00:00:00 | 14,40 | 14,44 | 13,93 | 13,98 | 2.825.200 | | 2004-08-09 | 00:00:00 | 14,04 | 14,23 | 13,82 | 13,89 | 2.228.800 | | 2004-08-10 | 00:00:00 | 13,89 | 13,91 | 13,12 | 13,39 | 8.707.700 | | 2004-08-11 | 00:00:00 | 13,22 | 13,23 | 12,16 | 12,79 | 8.306.100 | | 2004-08-12 | 00:00:00 | 13,15 | 13,42 | 12,75 | 12,75 | 5.681.500 | | 2004-08-13 | 00:00:00 | 12,85 | 13,22 | 12,82 | 13,12 | 3.355.600 | | 2004-08-16 | 00:00:00 | 13,18 | 13,51 | 13,13 | 13,38 | 3.544.400 | | 2004-08-17 | 00:00:00 | 13,50 | 13,87 | 13,47 | 13,75 | 4.378.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
