(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 | | 2005-04-06 | 00:00:00 | 15,21 | 15,33 | 15,14 | 15,26 | 1.856.000 | | 2005-04-07 | 00:00:00 | 15,26 | 15,70 | 15,17 | 15,66 | 2.573.900 | | 2005-04-08 | 00:00:00 | 15,74 | 15,88 | 15,50 | 15,61 | 2.777.100 | | 2005-04-11 | 00:00:00 | 15,61 | 15,69 | 15,32 | 15,60 | 2.337.200 | | 2005-04-12 | 00:00:00 | 15,64 | 16,00 | 15,54 | 15,89 | 3.648.700 | | 2005-04-13 | 00:00:00 | 15,87 | 16,00 | 15,52 | 15,61 | 3.748.300 | | 2005-04-14 | 00:00:00 | 15,82 | 15,89 | 15,11 | 15,14 | 3.257.100 | | 2005-04-15 | 00:00:00 | 15,30 | 15,84 | 15,25 | 15,42 | 3.886.100 | | 2005-04-18 | 00:00:00 | 15,47 | 15,52 | 15,01 | 15,19 | 2.367.300 | | 2005-04-19 | 00:00:00 | 15,30 | 15,50 | 15,15 | 15,40 | 2.153.300 | | 2005-04-20 | 00:00:00 | 15,34 | 15,50 | 14,91 | 14,92 | 2.680.500 | | 2005-04-21 | 00:00:00 | 15,05 | 15,12 | 14,69 | 15,09 | 3.296.000 | | 2005-04-22 | 00:00:00 | 15,14 | 15,15 | 14,51 | 14,63 | 2.449.900 | | 2005-04-25 | 00:00:00 | 14,69 | 15,31 | 14,65 | 15,29 | 2.678.500 | | 2005-04-26 | 00:00:00 | 15,29 | 15,42 | 15,04 | 15,12 | 2.167.600 | | 2005-04-27 | 00:00:00 | 15,11 | 15,11 | 14,52 | 14,90 | 3.615.600 | | 2005-04-28 | 00:00:00 | 14,80 | 14,90 | 14,44 | 14,52 | 1.463.500 | | 2005-04-29 | 00:00:00 | 14,53 | 14,75 | 14,18 | 14,46 | 2.194.000 | | 2005-05-02 | 00:00:00 | 14,59 | 14,75 | 14,41 | 14,72 | 1.682.000 | | 2005-05-03 | 00:00:00 | 14,78 | 15,20 | 14,74 | 15,20 | 2.906.300 | | 2005-05-04 | 00:00:00 | 14,74 | 15,06 | 14,68 | 14,88 | 4.508.400 | | 2005-05-05 | 00:00:00 | 14,84 | 15,27 | 14,63 | 15,03 | 3.679.700 | | 2005-05-06 | 00:00:00 | 14,83 | 16,15 | 14,80 | 15,91 | 6.675.300 | | 2005-05-09 | 00:00:00 | 15,99 | 15,99 | 15,36 | 15,48 | 2.860.400 | | 2005-05-10 | 00:00:00 | 15,45 | 15,50 | 15,28 | 15,45 | 2.437.100 | | 2005-05-11 | 00:00:00 | 15,54 | 15,54 | 15,03 | 15,19 | 3.044.500 | | 2005-05-12 | 00:00:00 | 15,11 | 15,32 | 14,99 | 15,06 | 1.724.700 | | 2005-05-13 | 00:00:00 | 15,37 | 15,51 | 14,93 | 15,10 | 5.217.900 | | 2005-05-16 | 00:00:00 | 15,12 | 15,37 | 15,03 | 15,36 | 3.494.800 | | 2005-05-17 | 00:00:00 | 15,57 | 15,97 | 15,52 | 15,78 | 4.648.700 | | 2005-05-18 | 00:00:00 | 15,86 | 16,05 | 15,29 | 15,81 | 5.132.900 | | 2005-05-19 | 00:00:00 | 15,89 | 15,90 | 15,35 | 15,54 | 5.171.500 | | 2005-05-20 | 00:00:00 | 15,59 | 15,86 | 15,30 | 15,65 | 3.439.200 | | 2005-05-23 | 00:00:00 | 15,70 | 15,71 | 15,41 | 15,56 | 1.995.600 | | 2005-05-24 | 00:00:00 | 15,55 | 15,59 | 15,30 | 15,45 | 2.414.800 | | 2005-05-25 | 00:00:00 | 15,44 | 15,44 | 15,10 | 15,23 | 4.376.800 | | 2005-05-26 | 00:00:00 | 15,27 | 15,40 | 15,14 | 15,24 | 1.705.300 | | 2005-05-27 | 00:00:00 | 15,24 | 15,49 | 15,17 | 15,38 | 1.305.600 | | 2005-05-31 | 00:00:00 | 15,45 | 15,85 | 15,35 | 15,80 | 2.719.900 | | 2005-06-01 | 00:00:00 | 15,69 | 16,00 | 15,53 | 15,87 | 4.232.900 | | 2005-06-02 | 00:00:00 | 15,88 | 15,90 | 15,75 | 15,85 | 1.547.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
