(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 | | 2004-12-09 | 00:00:00 | 16,47 | 16,96 | 16,40 | 16,66 | 5.420.100 | | 2004-12-10 | 00:00:00 | 16,34 | 17,86 | 16,23 | 17,75 | 7.480.900 | | 2004-12-13 | 00:00:00 | 18,03 | 19,00 | 17,93 | 18,65 | 9.522.300 | | 2004-12-14 | 00:00:00 | 18,75 | 18,78 | 18,36 | 18,56 | 3.572.800 | | 2004-12-15 | 00:00:00 | 18,74 | 18,76 | 18,44 | 18,62 | 2.150.000 | | 2004-12-16 | 00:00:00 | 20,00 | 20,50 | 19,16 | 19,50 | 12.124.000 | | 2004-12-17 | 00:00:00 | 19,20 | 19,36 | 18,76 | 19,24 | 6.754.300 | | 2004-12-20 | 00:00:00 | 19,28 | 19,33 | 18,81 | 18,98 | 2.810.700 | | 2004-12-21 | 00:00:00 | 18,98 | 19,31 | 18,93 | 19,26 | 2.795.900 | | 2004-12-22 | 00:00:00 | 19,37 | 19,47 | 19,12 | 19,42 | 1.365.200 | | 2004-12-23 | 00:00:00 | 19,40 | 19,63 | 19,38 | 19,62 | 1.237.300 | | 2004-12-27 | 00:00:00 | 19,75 | 19,78 | 19,29 | 19,61 | 2.091.200 | | 2004-12-28 | 00:00:00 | 19,63 | 20,00 | 19,47 | 19,82 | 3.667.200 | | 2004-12-29 | 00:00:00 | 20,04 | 20,15 | 19,60 | 20,08 | 1.679.900 | | 2004-12-30 | 00:00:00 | 20,00 | 20,19 | 19,75 | 20,05 | 2.019.300 | | 2004-12-31 | 00:00:00 | 20,16 | 20,29 | 19,95 | 20,18 | 1.611.300 | | 2005-01-03 | 00:00:00 | 20,15 | 20,23 | 19,43 | 19,63 | 3.578.800 | | 2005-01-04 | 00:00:00 | 19,83 | 19,83 | 18,83 | 19,12 | 3.746.000 | | 2005-01-05 | 00:00:00 | 18,90 | 19,55 | 18,85 | 19,40 | 2.761.700 | | 2005-01-06 | 00:00:00 | 19,40 | 19,54 | 19,09 | 19,13 | 2.709.700 | | 2005-01-07 | 00:00:00 | 19,17 | 19,24 | 18,37 | 18,49 | 4.472.400 | | 2005-01-10 | 00:00:00 | 18,20 | 18,92 | 18,12 | 18,66 | 4.644.400 | | 2005-01-11 | 00:00:00 | 18,85 | 20,04 | 18,66 | 19,95 | 7.900.300 | | 2005-01-12 | 00:00:00 | 20,00 | 20,09 | 19,50 | 19,75 | 9.369.300 | | 2005-01-13 | 00:00:00 | 19,74 | 21,42 | 19,66 | 21,18 | 15.956.500 | | 2005-01-14 | 00:00:00 | 21,33 | 22,24 | 21,33 | 21,87 | 10.556.300 | | 2005-01-18 | 00:00:00 | 21,89 | 22,35 | 21,64 | 22,23 | 4.028.100 | | 2005-01-19 | 00:00:00 | 22,15 | 22,29 | 21,30 | 21,59 | 6.142.800 | | 2005-01-20 | 00:00:00 | 21,64 | 21,64 | 21,09 | 21,43 | 5.048.400 | | 2005-01-21 | 00:00:00 | 21,45 | 21,77 | 21,20 | 21,53 | 3.355.300 | | 2005-01-24 | 00:00:00 | 21,67 | 21,71 | 20,90 | 21,03 | 4.047.600 | | 2005-01-25 | 00:00:00 | 21,00 | 21,44 | 21,00 | 21,35 | 4.200.000 | | 2005-01-26 | 00:00:00 | 21,50 | 22,22 | 21,30 | 22,11 | 4.601.700 | | 2005-01-27 | 00:00:00 | 22,21 | 22,40 | 21,91 | 22,19 | 2.680.900 | | 2005-01-28 | 00:00:00 | 22,32 | 22,32 | 21,66 | 22,07 | 3.853.300 | | 2005-01-31 | 00:00:00 | 22,27 | 22,67 | 22,00 | 22,60 | 3.535.500 | | 2005-02-01 | 00:00:00 | 22,69 | 22,70 | 22,25 | 22,42 | 3.740.300 | | 2005-02-02 | 00:00:00 | 23,23 | 23,81 | 23,00 | 23,53 | 5.781.200 | | 2005-02-03 | 00:00:00 | 23,20 | 23,50 | 23,00 | 23,45 | 2.839.600 | | 2005-02-04 | 00:00:00 | 23,45 | 23,80 | 23,34 | 23,79 | 5.175.600 | | 2005-02-07 | 00:00:00 | 23,65 | 24,26 | 23,65 | 24,06 | 6.696.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
