(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 22,35 | 23,32 | 22,25 | 22,68 | 1.645.200 | 2001-04-11 | 00:00:00 | 22,69 | 23,04 | 22,69 | 22,90 | 784.800 | 2001-04-12 | 00:00:00 | 22,80 | 23,00 | 22,57 | 22,90 | 321.100 | 2001-04-16 | 00:00:00 | 22,57 | 24,00 | 22,47 | 23,99 | 932.400 | 2001-04-17 | 00:00:00 | 23,87 | 25,09 | 23,86 | 25,00 | 2.082.700 | 2001-04-18 | 00:00:00 | 25,40 | 27,20 | 25,39 | 26,84 | 3.419.500 | 2001-04-19 | 00:00:00 | 26,81 | 26,94 | 25,77 | 26,56 | 1.629.100 | 2001-04-20 | 00:00:00 | 26,40 | 26,80 | 25,91 | 25,97 | 474.700 | 2001-04-23 | 00:00:00 | 26,04 | 26,19 | 25,21 | 25,76 | 589.200 | 2001-04-24 | 00:00:00 | 25,66 | 27,09 | 25,66 | 26,35 | 2.095.700 | 2001-04-25 | 00:00:00 | 26,22 | 26,56 | 25,45 | 26,12 | 903.600 | 2001-04-26 | 00:00:00 | 26,41 | 26,53 | 26,07 | 26,37 | 777.100 | 2001-04-27 | 00:00:00 | 26,55 | 27,10 | 26,21 | 26,97 | 1.497.100 | 2001-04-30 | 00:00:00 | 27,20 | 28,00 | 26,97 | 27,26 | 2.322.700 | 2001-05-01 | 00:00:00 | 27,31 | 28,42 | 27,30 | 28,40 | 2.989.900 | 2001-05-02 | 00:00:00 | 29,68 | 29,69 | 26,69 | 27,75 | 2.517.100 | 2001-05-03 | 00:00:00 | 27,75 | 27,80 | 26,64 | 27,03 | 1.968.500 | 2001-05-04 | 00:00:00 | 27,00 | 27,00 | 26,20 | 26,87 | 970.800 | 2001-05-07 | 00:00:00 | 26,93 | 27,95 | 26,80 | 27,50 | 2.236.300 | 2001-05-08 | 00:00:00 | 27,99 | 28,32 | 27,20 | 27,26 | 903.600 | 2001-05-09 | 00:00:00 | 27,25 | 29,08 | 26,71 | 28,99 | 4.128.500 | 2001-05-10 | 00:00:00 | 30,70 | 31,28 | 28,90 | 29,60 | 4.966.800 | 2001-05-11 | 00:00:00 | 29,65 | 29,65 | 27,40 | 28,70 | 2.038.100 | 2001-05-14 | 00:00:00 | 29,08 | 29,15 | 27,78 | 28,26 | 1.621.900 | 2001-05-15 | 00:00:00 | 28,33 | 28,33 | 26,70 | 27,25 | 1.750.100 | 2001-05-16 | 00:00:00 | 26,66 | 29,05 | 26,50 | 28,25 | 2.695.200 | 2001-05-17 | 00:00:00 | 28,31 | 29,10 | 27,50 | 29,09 | 2.059.700 | 2001-05-18 | 00:00:00 | 28,76 | 28,95 | 28,18 | 28,39 | 769.900 | 2001-05-21 | 00:00:00 | 28,70 | 29,20 | 27,70 | 29,15 | 3.147.600 | 2001-05-22 | 00:00:00 | 29,30 | 30,28 | 29,25 | 30,13 | 4.802.900 | 2001-05-23 | 00:00:00 | 30,18 | 31,30 | 30,13 | 31,11 | 4.222.800 | 2001-05-24 | 00:00:00 | 31,12 | 33,98 | 31,10 | 33,70 | 5.070.700 | 2001-05-25 | 00:00:00 | 33,42 | 34,65 | 32,53 | 34,28 | 4.502.900 | 2001-05-29 | 00:00:00 | 34,00 | 34,59 | 33,20 | 33,63 | 1.682.900 | 2001-05-30 | 00:00:00 | 33,40 | 33,60 | 31,15 | 32,48 | 3.385.200 | 2001-05-31 | 00:00:00 | 32,35 | 34,15 | 32,07 | 34,06 | 1.803.600 | 2001-06-01 | 00:00:00 | 34,10 | 35,90 | 33,16 | 35,55 | 3.599.500 | 2001-06-04 | 00:00:00 | 35,88 | 36,00 | 34,29 | 35,12 | 1.441.900 | 2001-06-05 | 00:00:00 | 35,16 | 35,55 | 35,01 | 35,23 | 2.714.900 | 2001-06-06 | 00:00:00 | 34,99 | 38,25 | 34,02 | 37,09 | 5.982.000 | 2001-06-07 | 00:00:00 | 37,16 | 40,03 | 37,00 | 39,89 | 6.386.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|