(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 | | 2005-09-26 | 00:00:00 | 19,99 | 20,18 | 19,78 | 19,85 | 2.929.200 | | 2005-09-27 | 00:00:00 | 19,82 | 20,18 | 19,77 | 20,00 | 2.190.900 | | 2005-09-28 | 00:00:00 | 20,05 | 20,35 | 19,67 | 19,76 | 1.693.900 | | 2005-09-29 | 00:00:00 | 19,70 | 20,45 | 19,38 | 20,42 | 2.634.700 | | 2005-09-30 | 00:00:00 | 20,55 | 20,59 | 20,16 | 20,45 | 2.173.600 | | 2005-10-03 | 00:00:00 | 20,36 | 21,08 | 20,28 | 20,68 | 4.178.500 | | 2005-10-04 | 00:00:00 | 20,61 | 20,76 | 20,15 | 20,23 | 2.488.400 | | 2005-10-05 | 00:00:00 | 20,10 | 20,50 | 19,51 | 19,76 | 5.198.100 | | 2005-10-06 | 00:00:00 | 19,85 | 20,19 | 19,66 | 19,81 | 5.065.600 | | 2005-10-07 | 00:00:00 | 19,90 | 20,00 | 19,38 | 19,54 | 2.289.600 | | 2005-10-10 | 00:00:00 | 19,54 | 19,72 | 19,10 | 19,27 | 2.917.600 | | 2005-10-11 | 00:00:00 | 19,39 | 19,55 | 18,93 | 19,23 | 3.164.900 | | 2005-10-12 | 00:00:00 | 19,30 | 19,95 | 18,96 | 19,07 | 5.810.800 | | 2005-10-13 | 00:00:00 | 19,15 | 19,77 | 19,02 | 19,66 | 3.430.100 | | 2005-10-14 | 00:00:00 | 20,04 | 20,93 | 20,04 | 20,55 | 6.196.000 | | 2005-10-17 | 00:00:00 | 20,55 | 20,72 | 20,37 | 20,48 | 2.827.300 | | 2005-10-18 | 00:00:00 | 20,50 | 20,82 | 20,49 | 20,73 | 2.201.900 | | 2005-10-19 | 00:00:00 | 20,70 | 21,30 | 20,60 | 21,22 | 2.795.500 | | 2005-10-20 | 00:00:00 | 21,14 | 21,45 | 20,48 | 20,67 | 2.345.500 | | 2005-10-21 | 00:00:00 | 20,71 | 21,65 | 20,62 | 21,20 | 2.721.300 | | 2005-10-24 | 00:00:00 | 21,14 | 21,98 | 21,14 | 21,69 | 2.398.900 | | 2005-10-25 | 00:00:00 | 16,45 | 16,50 | 15,98 | 16,15 | 1.569.400 | | 2005-10-26 | 00:00:00 | 16,11 | 16,31 | 15,52 | 15,53 | 1.692.900 | | 2005-10-27 | 00:00:00 | 15,48 | 15,69 | 15,22 | 15,24 | 1.616.600 | | 2005-10-28 | 00:00:00 | 15,37 | 15,86 | 15,20 | 15,54 | 3.091.600 | | 2005-10-31 | 00:00:00 | 15,50 | 15,79 | 15,42 | 15,77 | 2.400.300 | | 2005-11-01 | 00:00:00 | 15,63 | 16,23 | 15,60 | 16,19 | 4.223.000 | | 2005-11-02 | 00:00:00 | 16,24 | 17,25 | 16,18 | 16,81 | 8.254.700 | | 2005-11-03 | 00:00:00 | 16,96 | 18,00 | 16,95 | 17,38 | 7.185.500 | | 2005-11-04 | 00:00:00 | 17,98 | 18,00 | 17,11 | 17,42 | 4.848.600 | | 2005-11-07 | 00:00:00 | 17,38 | 17,53 | 17,21 | 17,41 | 2.453.400 | | 2005-11-08 | 00:00:00 | 17,43 | 17,43 | 17,05 | 17,22 | 1.725.700 | | 2005-11-09 | 00:00:00 | 17,20 | 17,28 | 16,82 | 16,86 | 3.285.300 | | 2005-11-10 | 00:00:00 | 16,95 | 17,00 | 16,65 | 16,91 | 1.771.300 | | 2005-11-11 | 00:00:00 | 16,93 | 17,34 | 16,62 | 16,69 | 4.335.700 | | 2005-11-14 | 00:00:00 | 16,74 | 17,23 | 16,69 | 17,09 | 2.719.200 | | 2005-11-15 | 00:00:00 | 18,03 | 18,03 | 16,75 | 16,76 | 3.207.200 | | 2005-11-16 | 00:00:00 | 17,00 | 17,08 | 16,50 | 16,87 | 2.181.900 | | 2005-11-17 | 00:00:00 | 16,71 | 16,89 | 16,23 | 16,25 | 7.645.400 | | 2005-11-18 | 00:00:00 | 15,25 | 15,52 | 14,93 | 15,18 | 15.881.600 | | 2005-11-21 | 00:00:00 | 15,18 | 15,32 | 14,76 | 14,86 | 8.977.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
