(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 | | 2006-03-20 | 00:00:00 | 14,11 | 14,16 | 13,96 | 14,08 | 4.871.400 | | 2006-03-21 | 00:00:00 | 14,19 | 14,49 | 14,00 | 14,06 | 6.076.900 | | 2006-03-22 | 00:00:00 | 13,90 | 14,26 | 13,81 | 14,15 | 6.202.600 | | 2006-03-23 | 00:00:00 | 14,10 | 14,23 | 13,84 | 13,87 | 4.474.000 | | 2006-03-24 | 00:00:00 | 13,86 | 14,01 | 13,73 | 13,79 | 3.756.500 | | 2006-03-27 | 00:00:00 | 13,79 | 14,08 | 13,75 | 14,03 | 3.939.300 | | 2006-03-28 | 00:00:00 | 14,04 | 14,19 | 13,82 | 13,91 | 3.209.300 | | 2006-03-29 | 00:00:00 | 13,88 | 14,09 | 13,81 | 13,97 | 2.325.300 | | 2006-03-30 | 00:00:00 | 14,01 | 14,04 | 13,82 | 13,99 | 2.892.200 | | 2006-03-31 | 00:00:00 | 14,01 | 14,02 | 13,62 | 13,79 | 4.194.300 | | 2006-04-03 | 00:00:00 | 13,90 | 14,03 | 13,69 | 13,78 | 3.671.200 | | 2006-04-04 | 00:00:00 | 13,82 | 13,97 | 13,52 | 13,62 | 3.707.200 | | 2006-04-05 | 00:00:00 | 13,64 | 13,64 | 13,35 | 13,48 | 4.076.800 | | 2006-04-06 | 00:00:00 | 13,48 | 13,52 | 13,32 | 13,47 | 3.849.400 | | 2006-04-07 | 00:00:00 | 13,56 | 13,74 | 13,41 | 13,52 | 2.626.200 | | 2006-04-10 | 00:00:00 | 13,58 | 13,60 | 13,02 | 13,15 | 7.274.000 | | 2006-04-11 | 00:00:00 | 13,19 | 13,31 | 12,95 | 13,10 | 3.586.200 | | 2006-04-12 | 00:00:00 | 13,16 | 13,55 | 13,01 | 13,30 | 4.134.200 | | 2006-04-13 | 00:00:00 | 13,28 | 13,56 | 13,21 | 13,33 | 1.739.100 | | 2006-04-17 | 00:00:00 | 13,29 | 13,50 | 12,88 | 12,90 | 4.055.200 | | 2006-04-18 | 00:00:00 | 13,37 | 14,01 | 13,24 | 13,60 | 8.631.100 | | 2006-04-19 | 00:00:00 | 13,51 | 13,82 | 13,51 | 13,67 | 5.374.700 | | 2006-04-20 | 00:00:00 | 13,61 | 13,90 | 13,55 | 13,88 | 3.300.700 | | 2006-04-21 | 00:00:00 | 13,90 | 13,90 | 13,61 | 13,65 | 3.154.900 | | 2006-04-24 | 00:00:00 | 13,62 | 13,76 | 13,23 | 13,49 | 2.887.100 | | 2006-04-25 | 00:00:00 | 13,43 | 13,75 | 13,43 | 13,60 | 3.063.900 | | 2006-04-26 | 00:00:00 | 13,66 | 13,94 | 13,46 | 13,52 | 2.966.500 | | 2006-04-27 | 00:00:00 | 13,42 | 14,01 | 13,39 | 13,91 | 4.442.600 | | 2006-04-28 | 00:00:00 | 13,97 | 14,22 | 13,67 | 14,19 | 4.687.500 | | 2006-05-01 | 00:00:00 | 14,21 | 14,23 | 13,45 | 13,51 | 5.284.100 | | 2006-05-02 | 00:00:00 | 13,55 | 13,69 | 13,25 | 13,42 | 4.487.900 | | 2006-05-03 | 00:00:00 | 13,35 | 13,76 | 13,15 | 13,64 | 6.303.700 | | 2006-05-04 | 00:00:00 | 13,10 | 13,65 | 12,95 | 13,09 | 8.013.300 | | 2006-05-05 | 00:00:00 | 13,81 | 15,11 | 13,80 | 14,76 | 17.258.800 | | 2006-05-08 | 00:00:00 | 14,99 | 14,99 | 14,37 | 14,48 | 6.178.400 | | 2006-05-09 | 00:00:00 | 14,57 | 14,97 | 14,50 | 14,92 | 4.823.700 | | 2006-05-10 | 00:00:00 | 14,90 | 14,91 | 14,36 | 14,40 | 5.950.400 | | 2006-05-11 | 00:00:00 | 14,40 | 14,44 | 13,84 | 13,90 | 4.201.600 | | 2006-05-12 | 00:00:00 | 13,81 | 13,82 | 13,32 | 13,39 | 4.601.900 | | 2006-05-15 | 00:00:00 | 13,34 | 13,51 | 13,26 | 13,40 | 4.066.400 | | 2006-05-16 | 00:00:00 | 13,26 | 13,62 | 13,13 | 13,22 | 3.778.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
