(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 14,66 | 14,66 | 13,50 | 13,94 | 681.100 | 2000-10-18 | 00:00:00 | 13,44 | 14,38 | 12,75 | 14,25 | 295.700 | 2000-10-19 | 00:00:00 | 14,31 | 14,69 | 14,13 | 14,50 | 373.200 | 2000-10-20 | 00:00:00 | 14,56 | 14,69 | 14,38 | 14,44 | 117.100 | 2000-10-23 | 00:00:00 | 14,42 | 14,94 | 14,38 | 14,94 | 859.700 | 2000-10-24 | 00:00:00 | 15,19 | 15,25 | 13,50 | 14,25 | 3.202.100 | 2000-10-25 | 00:00:00 | 14,19 | 14,19 | 13,50 | 13,81 | 1.548.000 | 2000-10-26 | 00:00:00 | 13,56 | 14,00 | 12,56 | 13,81 | 1.107.600 | 2000-10-27 | 00:00:00 | 13,94 | 14,50 | 13,19 | 13,56 | 581.300 | 2000-10-30 | 00:00:00 | 13,73 | 14,56 | 13,50 | 14,50 | 2.968.300 | 2000-10-31 | 00:00:00 | 14,50 | 14,56 | 13,62 | 13,81 | 1.132.300 | 2000-11-01 | 00:00:00 | 13,81 | 13,94 | 12,81 | 13,69 | 867.600 | 2000-11-02 | 00:00:00 | 13,88 | 14,38 | 13,25 | 13,56 | 475.700 | 2000-11-03 | 00:00:00 | 13,44 | 13,75 | 13,00 | 13,00 | 398.400 | 2000-11-06 | 00:00:00 | 13,56 | 14,00 | 13,31 | 13,75 | 278.900 | 2000-11-07 | 00:00:00 | 13,56 | 13,75 | 13,50 | 13,75 | 146.900 | 2000-11-08 | 00:00:00 | 13,19 | 13,75 | 12,63 | 13,38 | 225.100 | 2000-11-09 | 00:00:00 | 13,25 | 13,50 | 12,63 | 13,50 | 237.100 | 2000-11-10 | 00:00:00 | 12,77 | 13,50 | 12,38 | 12,67 | 187.700 | 2000-11-13 | 00:00:00 | 12,31 | 12,44 | 11,19 | 12,38 | 349.200 | 2000-11-14 | 00:00:00 | 12,38 | 13,00 | 12,12 | 13,00 | 533.300 | 2000-11-15 | 00:00:00 | 12,56 | 13,00 | 12,25 | 12,75 | 418.100 | 2000-11-16 | 00:00:00 | 12,81 | 12,87 | 12,31 | 12,87 | 189.100 | 2000-11-17 | 00:00:00 | 12,63 | 12,69 | 12,31 | 12,44 | 445.200 | 2000-11-20 | 00:00:00 | 12,19 | 12,25 | 11,75 | 11,94 | 297.600 | 2000-11-21 | 00:00:00 | 11,81 | 12,06 | 11,44 | 11,81 | 315.600 | 2000-11-22 | 00:00:00 | 11,62 | 11,62 | 11,12 | 11,12 | 385.900 | 2000-11-24 | 00:00:00 | 11,12 | 11,75 | 11,06 | 11,38 | 157.200 | 2000-11-27 | 00:00:00 | 11,69 | 11,69 | 11,25 | 11,69 | 211.700 | 2000-11-28 | 00:00:00 | 11,17 | 12,94 | 10,81 | 12,12 | 658.100 | 2000-11-29 | 00:00:00 | 11,75 | 11,94 | 10,94 | 11,12 | 376.300 | 2000-11-30 | 00:00:00 | 11,06 | 11,06 | 10,31 | 10,37 | 699.600 | 2000-12-01 | 00:00:00 | 10,77 | 12,06 | 10,69 | 12,06 | 818.900 | 2000-12-04 | 00:00:00 | 11,94 | 11,94 | 11,12 | 11,25 | 250.100 | 2000-12-05 | 00:00:00 | 11,75 | 12,00 | 11,25 | 11,50 | 470.900 | 2000-12-06 | 00:00:00 | 11,47 | 11,75 | 11,31 | 11,62 | 334.100 | 2000-12-07 | 00:00:00 | 11,45 | 11,88 | 11,38 | 11,44 | 232.300 | 2000-12-08 | 00:00:00 | 11,64 | 12,00 | 11,62 | 11,81 | 441.100 | 2000-12-11 | 00:00:00 | 11,88 | 12,63 | 11,88 | 12,50 | 346.100 | 2000-12-12 | 00:00:00 | 12,50 | 12,75 | 12,44 | 12,50 | 226.100 | 2000-12-13 | 00:00:00 | 12,50 | 12,94 | 12,44 | 12,87 | 940.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|