(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-02 | 00:00:00 | 38,57 | 39,00 | 38,28 | 38,38 | 5.556.800 | | 2015-12-07 | 00:00:00 | 38,92 | 39,03 | 38,39 | 38,69 | 6.730.600 | | 2015-12-08 | 00:00:00 | 38,33 | 39,46 | 38,13 | 39,36 | 5.625.500 | | 2015-12-09 | 00:00:00 | 39,20 | 39,35 | 37,86 | 38,59 | 7.237.800 | | 2015-12-10 | 00:00:00 | 38,71 | 38,82 | 38,08 | 38,38 | 5.204.400 | | 2015-12-14 | 00:00:00 | 37,27 | 38,00 | 36,89 | 37,96 | 5.666.400 | | 2015-12-15 | 00:00:00 | 38,33 | 39,55 | 38,24 | 38,71 | 7.900.500 | | 2015-12-16 | 00:00:00 | 38,94 | 39,43 | 38,14 | 39,21 | 6.262.200 | | 2015-12-17 | 00:00:00 | 39,36 | 39,80 | 38,85 | 38,87 | 7.375.500 | | 2015-12-18 | 00:00:00 | 38,47 | 39,13 | 38,31 | 38,47 | 12.371.800 | | 2015-12-21 | 00:00:00 | 38,86 | 39,29 | 38,10 | 38,74 | 5.746.100 | | 2015-12-24 | 00:00:00 | 38,94 | 39,11 | 38,53 | 38,92 | 1.927.400 | | 2015-12-28 | 00:00:00 | 38,76 | 39,03 | 38,26 | 39,03 | 3.299.400 | | 2015-12-29 | 00:00:00 | 39,34 | 39,93 | 39,23 | 39,58 | 4.995.200 | | 2015-12-30 | 00:00:00 | 39,57 | 39,74 | 39,35 | 39,43 | 2.852.700 | | 2015-12-31 | 00:00:00 | 39,24 | 39,38 | 38,52 | 38,71 | 5.007.500 | | 2016-01-05 | 00:00:00 | 37,79 | 37,89 | 36,94 | 37,14 | 11.150.200 | | 2016-01-06 | 00:00:00 | 36,32 | 36,80 | 36,08 | 36,79 | 17.860.500 | | 2016-01-11 | 00:00:00 | 35,90 | 36,65 | 35,79 | 36,21 | 8.151.700 | | 2016-01-14 | 00:00:00 | 34,92 | 35,66 | 34,17 | 35,40 | 9.501.300 | | 2016-01-15 | 00:00:00 | 34,31 | 35,35 | 33,51 | 34,91 | 11.915.600 | | 2016-01-19 | 00:00:00 | 35,52 | 35,63 | 34,70 | 35,15 | 5.789.400 | | 2016-01-28 | 00:00:00 | 34,53 | 34,93 | 33,17 | 33,79 | 13.810.000 | | 2016-01-29 | 00:00:00 | 33,63 | 34,88 | 32,55 | 34,82 | 20.510.200 | | 2016-02-01 | 00:00:00 | 34,60 | 35,26 | 34,43 | 34,67 | 8.899.100 | | 2016-02-02 | 00:00:00 | 34,24 | 34,57 | 33,12 | 33,42 | 8.696.300 | | 2016-02-03 | 00:00:00 | 33,81 | 33,85 | 32,33 | 33,12 | 10.319.100 | | 2016-02-08 | 00:00:00 | 29,69 | 29,89 | 28,13 | 28,72 | 17.075.400 | | 2016-02-12 | 00:00:00 | 28,66 | 29,04 | 26,49 | 28,12 | 42.833.800 | | 2016-02-19 | 00:00:00 | 28,85 | 30,35 | 28,65 | 30,19 | 11.534.500 | | 2016-02-22 | 00:00:00 | 30,51 | 31,85 | 30,48 | 31,52 | 10.532.900 | | 2016-02-29 | 00:00:00 | 31,73 | 32,22 | 31,32 | 31,67 | 7.259.500 | | 2016-03-08 | 00:00:00 | 30,70 | 31,15 | 30,51 | 30,78 | 6.935.900 | | 2016-03-09 | 00:00:00 | 30,82 | 31,05 | 30,37 | 30,86 | 6.524.600 | | 2016-03-15 | 00:00:00 | 32,34 | 32,87 | 32,18 | 32,48 | 5.373.400 | | 2016-03-16 | 00:00:00 | 32,49 | 32,91 | 32,20 | 32,79 | 5.063.800 | | 2016-03-22 | 00:00:00 | 31,89 | 32,57 | 31,86 | 32,54 | 4.677.800 | | 2016-03-23 | 00:00:00 | 32,48 | 32,81 | 32,42 | 32,58 | 4.099.000 | | 2016-03-29 | 00:00:00 | 32,27 | 33,35 | 32,25 | 33,24 | 5.625.600 | | 2016-03-30 | 00:00:00 | 33,60 | 34,29 | 33,51 | 34,07 | 8.354.300 | | 2016-04-04 | 00:00:00 | 34,42 | 34,66 | 33,96 | 34,23 | 4.823.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
