(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 | | 2004-08-17 | 00:00:00 | 13,50 | 13,87 | 13,47 | 13,75 | 4.378.800 | | 2004-08-18 | 00:00:00 | 13,37 | 14,06 | 13,30 | 14,01 | 4.299.600 | | 2004-08-19 | 00:00:00 | 13,98 | 14,06 | 13,84 | 13,94 | 1.447.100 | | 2004-08-20 | 00:00:00 | 13,94 | 14,36 | 13,86 | 14,22 | 2.115.700 | | 2004-08-23 | 00:00:00 | 14,28 | 14,34 | 13,94 | 13,95 | 2.590.300 | | 2004-08-24 | 00:00:00 | 14,13 | 14,13 | 13,72 | 13,84 | 2.174.300 | | 2004-08-25 | 00:00:00 | 13,81 | 14,45 | 13,76 | 14,40 | 2.957.700 | | 2004-08-26 | 00:00:00 | 14,32 | 14,57 | 14,25 | 14,50 | 3.099.700 | | 2004-08-27 | 00:00:00 | 14,57 | 14,62 | 14,44 | 14,51 | 1.664.100 | | 2004-08-30 | 00:00:00 | 14,46 | 14,49 | 14,28 | 14,32 | 1.640.900 | | 2004-08-31 | 00:00:00 | 14,26 | 14,45 | 14,17 | 14,39 | 2.545.100 | | 2004-09-01 | 00:00:00 | 14,40 | 14,40 | 13,79 | 13,91 | 2.888.000 | | 2004-09-02 | 00:00:00 | 13,72 | 13,96 | 13,72 | 13,89 | 2.374.500 | | 2004-09-03 | 00:00:00 | 13,90 | 13,94 | 13,49 | 13,64 | 1.738.700 | | 2004-09-07 | 00:00:00 | 13,77 | 13,83 | 12,94 | 13,10 | 8.786.700 | | 2004-09-08 | 00:00:00 | 13,10 | 13,23 | 12,88 | 12,94 | 3.568.400 | | 2004-09-09 | 00:00:00 | 13,00 | 13,17 | 12,70 | 13,10 | 5.097.200 | | 2004-09-10 | 00:00:00 | 13,23 | 14,07 | 13,19 | 14,07 | 5.453.300 | | 2004-09-13 | 00:00:00 | 14,09 | 14,20 | 13,90 | 13,94 | 4.712.900 | | 2004-09-14 | 00:00:00 | 13,90 | 13,90 | 13,23 | 13,45 | 6.785.100 | | 2004-09-15 | 00:00:00 | 13,50 | 13,59 | 13,33 | 13,41 | 2.491.600 | | 2004-09-16 | 00:00:00 | 13,49 | 13,52 | 13,26 | 13,45 | 3.179.100 | | 2004-09-17 | 00:00:00 | 13,42 | 13,60 | 13,19 | 13,27 | 2.996.800 | | 2004-09-20 | 00:00:00 | 13,26 | 13,67 | 13,12 | 13,55 | 3.246.500 | | 2004-09-21 | 00:00:00 | 13,57 | 13,76 | 13,40 | 13,62 | 2.684.800 | | 2004-09-22 | 00:00:00 | 13,66 | 13,69 | 13,10 | 13,15 | 3.589.500 | | 2004-09-23 | 00:00:00 | 13,26 | 13,31 | 12,80 | 13,11 | 4.094.000 | | 2004-09-24 | 00:00:00 | 13,12 | 13,38 | 13,05 | 13,35 | 3.493.200 | | 2004-09-27 | 00:00:00 | 13,20 | 13,32 | 12,99 | 13,19 | 2.580.300 | | 2004-09-28 | 00:00:00 | 13,20 | 13,50 | 13,11 | 13,43 | 2.674.800 | | 2004-09-29 | 00:00:00 | 13,49 | 13,59 | 13,33 | 13,49 | 1.656.400 | | 2004-09-30 | 00:00:00 | 13,56 | 13,92 | 13,47 | 13,87 | 3.623.900 | | 2004-10-01 | 00:00:00 | 13,92 | 13,97 | 13,23 | 13,50 | 6.336.700 | | 2004-10-04 | 00:00:00 | 13,45 | 13,50 | 13,05 | 13,14 | 5.003.300 | | 2004-10-05 | 00:00:00 | 13,20 | 13,35 | 12,96 | 13,06 | 5.091.100 | | 2004-10-06 | 00:00:00 | 13,00 | 13,25 | 12,90 | 13,25 | 4.121.500 | | 2004-10-07 | 00:00:00 | 13,25 | 13,26 | 12,99 | 13,08 | 1.950.500 | | 2004-10-08 | 00:00:00 | 13,08 | 13,18 | 12,75 | 12,85 | 2.572.300 | | 2004-10-11 | 00:00:00 | 12,93 | 12,99 | 12,72 | 12,80 | 2.627.300 | | 2004-10-12 | 00:00:00 | 12,76 | 12,90 | 12,62 | 12,75 | 4.437.200 | | 2004-10-13 | 00:00:00 | 12,83 | 12,95 | 12,70 | 12,70 | 2.376.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
