(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 | | 2005-06-02 | 00:00:00 | 15,88 | 15,90 | 15,75 | 15,85 | 1.547.500 | | 2005-06-03 | 00:00:00 | 15,74 | 15,90 | 15,54 | 15,61 | 1.850.400 | | 2005-06-06 | 00:00:00 | 15,66 | 16,46 | 15,60 | 16,36 | 3.802.900 | | 2005-06-07 | 00:00:00 | 16,36 | 16,75 | 16,30 | 16,31 | 4.453.900 | | 2005-06-08 | 00:00:00 | 16,42 | 16,42 | 15,90 | 16,12 | 2.182.100 | | 2005-06-09 | 00:00:00 | 16,25 | 16,95 | 16,13 | 16,93 | 3.234.700 | | 2005-06-10 | 00:00:00 | 16,99 | 17,32 | 16,77 | 17,15 | 3.972.300 | | 2005-06-13 | 00:00:00 | 17,13 | 17,65 | 17,05 | 17,30 | 4.521.500 | | 2005-06-14 | 00:00:00 | 17,57 | 17,68 | 17,13 | 17,18 | 3.184.700 | | 2005-06-15 | 00:00:00 | 17,35 | 17,50 | 17,12 | 17,35 | 3.024.500 | | 2005-06-16 | 00:00:00 | 17,33 | 17,70 | 17,31 | 17,58 | 4.712.700 | | 2005-06-17 | 00:00:00 | 17,52 | 17,72 | 17,41 | 17,56 | 6.242.100 | | 2005-06-20 | 00:00:00 | 17,45 | 17,69 | 17,44 | 17,60 | 2.819.900 | | 2005-06-21 | 00:00:00 | 17,60 | 17,81 | 17,51 | 17,77 | 2.214.800 | | 2005-06-22 | 00:00:00 | 17,80 | 17,85 | 17,70 | 17,81 | 2.095.900 | | 2005-06-23 | 00:00:00 | 17,84 | 18,50 | 17,67 | 17,75 | 4.080.300 | | 2005-06-24 | 00:00:00 | 17,50 | 17,55 | 16,80 | 16,87 | 4.590.800 | | 2005-06-27 | 00:00:00 | 16,80 | 17,06 | 16,57 | 16,78 | 2.249.700 | | 2005-06-28 | 00:00:00 | 16,82 | 16,98 | 16,69 | 16,95 | 2.007.900 | | 2005-06-29 | 00:00:00 | 16,87 | 17,12 | 16,79 | 16,85 | 2.352.300 | | 2005-06-30 | 00:00:00 | 16,97 | 16,99 | 16,42 | 16,52 | 2.876.300 | | 2005-07-01 | 00:00:00 | 16,68 | 16,68 | 16,37 | 16,40 | 1.540.800 | | 2005-07-05 | 00:00:00 | 16,32 | 16,46 | 16,09 | 16,40 | 4.725.300 | | 2005-07-06 | 00:00:00 | 16,35 | 16,95 | 16,19 | 16,68 | 3.074.300 | | 2005-07-07 | 00:00:00 | 16,44 | 17,14 | 16,31 | 17,13 | 2.726.900 | | 2005-07-08 | 00:00:00 | 17,20 | 17,50 | 17,00 | 17,34 | 2.597.100 | | 2005-07-11 | 00:00:00 | 17,40 | 17,68 | 17,35 | 17,57 | 1.858.900 | | 2005-07-12 | 00:00:00 | 17,50 | 18,00 | 17,45 | 17,87 | 2.578.100 | | 2005-07-13 | 00:00:00 | 17,93 | 18,08 | 17,74 | 18,00 | 2.274.800 | | 2005-07-14 | 00:00:00 | 18,11 | 18,24 | 17,99 | 18,10 | 2.186.000 | | 2005-07-15 | 00:00:00 | 18,02 | 18,41 | 18,02 | 18,06 | 4.357.600 | | 2005-07-18 | 00:00:00 | 18,01 | 18,04 | 17,82 | 18,02 | 1.639.200 | | 2005-07-19 | 00:00:00 | 18,01 | 18,11 | 17,90 | 18,08 | 1.418.700 | | 2005-07-20 | 00:00:00 | 18,00 | 18,31 | 17,90 | 18,22 | 1.842.500 | | 2005-07-21 | 00:00:00 | 18,25 | 18,52 | 18,09 | 18,27 | 2.864.900 | | 2005-07-22 | 00:00:00 | 18,35 | 18,46 | 18,25 | 18,45 | 1.373.200 | | 2005-07-25 | 00:00:00 | 18,45 | 18,53 | 18,27 | 18,41 | 1.904.100 | | 2005-07-26 | 00:00:00 | 18,48 | 18,60 | 18,22 | 18,39 | 3.916.300 | | 2005-07-27 | 00:00:00 | 18,50 | 19,21 | 18,38 | 19,20 | 5.692.500 | | 2005-07-28 | 00:00:00 | 19,29 | 19,29 | 18,95 | 18,97 | 4.138.800 | | 2005-07-29 | 00:00:00 | 18,74 | 20,68 | 18,72 | 20,35 | 9.257.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
