(Login BolsaPT & Canal Forex) |
|
 VEOLIA ENVIRONN. - [Ticker: VIE.PA] |     | | Última Trade | 20,375 | Range 52 Semanas | [18,740 - 27,100] | | Hora da Última Trade | 2010-07-30 - 16:39 | Price-Target 1 Ano | N/A | | Variação | -0,255 (-1.24%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,375 x 16 - 578,000 x 20 | EPS | 0,00 | | Abertura | 20,500 | PER | N/A | | Máximo | 20,610 | Pagamento Dividendo | 2010-07-30 | | Mínimo | 20,140 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 5,000 | Yield | N/A | | Volume | 1.680.251 | Volume Médio (3m) | 2.338.780 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VIE.PA de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-07-20 | 00:00:00 | 34,00 | 34,20 | 32,90 | 33,88 | 49.149.300 | | 2000-07-21 | 00:00:00 | 33,80 | 34,25 | 33,40 | 33,65 | 1.677.600 | | 2000-07-24 | 00:00:00 | 33,65 | 33,65 | 33,65 | 33,65 | 0 | | 2000-07-25 | 00:00:00 | 33,60 | 34,05 | 33,50 | 34,00 | 1.288.800 | | 2000-07-26 | 00:00:00 | 33,67 | 33,95 | 33,30 | 33,93 | 566.200 | | 2000-07-27 | 00:00:00 | 33,93 | 33,93 | 33,93 | 33,93 | 0 | | 2000-07-28 | 00:00:00 | 33,50 | 33,90 | 33,50 | 33,75 | 337.500 | | 2000-07-31 | 00:00:00 | 33,20 | 33,60 | 33,20 | 33,60 | 162.400 | | 2000-08-01 | 00:00:00 | 33,22 | 33,49 | 33,21 | 33,40 | 284.800 | | 2000-08-02 | 00:00:00 | 33,40 | 36,70 | 33,30 | 35,00 | 3.237.800 | | 2000-08-03 | 00:00:00 | 35,00 | 36,75 | 35,00 | 36,01 | 1.449.900 | | 2000-08-04 | 00:00:00 | 35,60 | 36,50 | 35,40 | 35,90 | 720.300 | | 2000-08-07 | 00:00:00 | 35,00 | 36,20 | 35,00 | 36,20 | 678.000 | | 2000-08-08 | 00:00:00 | 36,00 | 37,45 | 35,62 | 37,10 | 1.682.600 | | 2000-08-09 | 00:00:00 | 37,10 | 37,10 | 37,10 | 37,10 | 0 | | 2000-08-10 | 00:00:00 | 36,55 | 38,01 | 36,55 | 37,90 | 978.300 | | 2000-08-11 | 00:00:00 | 37,30 | 39,00 | 37,30 | 38,85 | 1.381.700 | | 2000-08-14 | 00:00:00 | 37,70 | 38,87 | 37,70 | 38,20 | 143.800 | | 2000-08-15 | 00:00:00 | 38,90 | 39,40 | 38,80 | 39,00 | 686.100 | | 2000-08-16 | 00:00:00 | 39,10 | 39,30 | 38,00 | 39,00 | 621.300 | | 2000-08-17 | 00:00:00 | 38,89 | 38,95 | 38,00 | 38,00 | 165.400 | | 2000-08-18 | 00:00:00 | 38,30 | 38,90 | 37,56 | 38,00 | 301.400 | | 2000-08-21 | 00:00:00 | 38,00 | 39,00 | 38,00 | 38,85 | 390.800 | | 2000-08-22 | 00:00:00 | 38,50 | 39,65 | 38,50 | 39,65 | 765.400 | | 2000-08-23 | 00:00:00 | 38,50 | 40,50 | 38,50 | 40,05 | 1.182.100 | | 2000-08-24 | 00:00:00 | 39,65 | 40,80 | 39,65 | 40,50 | 813.100 | | 2000-08-25 | 00:00:00 | 40,70 | 40,75 | 40,30 | 40,55 | 234.100 | | 2000-08-28 | 00:00:00 | 40,40 | 40,50 | 39,20 | 39,50 | 201.200 | | 2000-08-29 | 00:00:00 | 39,45 | 39,85 | 39,00 | 39,70 | 465.100 | | 2000-08-30 | 00:00:00 | 39,50 | 39,50 | 37,60 | 38,70 | 314.200 | | 2000-08-31 | 00:00:00 | 38,15 | 39,00 | 38,15 | 38,65 | 405.500 | | 2000-09-01 | 00:00:00 | 38,66 | 40,39 | 38,20 | 40,20 | 626.300 | | 2000-09-04 | 00:00:00 | 40,40 | 41,10 | 40,30 | 40,80 | 359.800 | | 2000-09-05 | 00:00:00 | 38,60 | 40,50 | 38,60 | 40,20 | 256.300 | | 2000-09-06 | 00:00:00 | 40,00 | 42,25 | 40,00 | 41,80 | 479.600 | | 2000-09-07 | 00:00:00 | 40,60 | 42,50 | 40,60 | 42,40 | 249.300 | | 2000-09-08 | 00:00:00 | 41,70 | 42,70 | 41,50 | 42,70 | 445.900 | | 2000-09-11 | 00:00:00 | 42,00 | 42,55 | 41,80 | 42,00 | 315.200 | | 2000-09-12 | 00:00:00 | 42,00 | 42,30 | 41,65 | 41,89 | 204.200 | | 2000-09-13 | 00:00:00 | 42,00 | 42,00 | 41,00 | 41,55 | 140.500 | | 2000-09-14 | 00:00:00 | 41,47 | 42,84 | 41,40 | 42,50 | 518.000 | | 2000-09-15 | 00:00:00 | 41,90 | 42,25 | 40,20 | 41,00 | 198.500 | | 2000-09-18 | 00:00:00 | 41,00 | 41,25 | 40,00 | 40,05 | 456.700 | | 2000-09-19 | 00:00:00 | 40,02 | 42,50 | 40,00 | 42,00 | 708.400 | | 2000-09-20 | 00:00:00 | 42,50 | 42,50 | 41,90 | 42,50 | 420.100 | | 2000-09-21 | 00:00:00 | 41,83 | 42,40 | 40,21 | 41,00 | 458.000 | | 2000-09-22 | 00:00:00 | 41,00 | 44,00 | 38,80 | 44,00 | 1.440.400 | | 2000-09-25 | 00:00:00 | 42,50 | 44,05 | 42,50 | 43,65 | 919.900 | | 2000-09-26 | 00:00:00 | 43,05 | 44,09 | 42,75 | 43,99 | 654.000 | | 2000-09-27 | 00:00:00 | 44,00 | 46,00 | 43,21 | 43,50 | 1.283.500 | | 2000-09-28 | 00:00:00 | 42,50 | 44,15 | 42,50 | 43,79 | 368.600 | | 2000-09-29 | 00:00:00 | 43,50 | 43,70 | 40,40 | 42,00 | 1.679.600 | | 2000-10-02 | 00:00:00 | 41,00 | 42,54 | 41,00 | 41,60 | 570.900 | | 2000-10-03 | 00:00:00 | 41,50 | 41,70 | 40,50 | 40,85 | 295.500 | | 2000-10-04 | 00:00:00 | 40,50 | 41,40 | 40,30 | 40,80 | 460.500 | | 2000-10-05 | 00:00:00 | 40,75 | 41,40 | 40,51 | 40,85 | 401.700 | | 2000-10-06 | 00:00:00 | 40,99 | 41,50 | 40,61 | 41,15 | 983.100 | | 2000-10-09 | 00:00:00 | 39,50 | 41,00 | 39,50 | 40,25 | 368.900 | | 2000-10-10 | 00:00:00 | 40,00 | 40,44 | 40,00 | 40,13 | 181.900 | | 2000-10-11 | 00:00:00 | 40,10 | 41,80 | 40,00 | 41,49 | 708.300 | | 2000-10-12 | 00:00:00 | 41,20 | 43,80 | 41,04 | 43,70 | 996.500 | | 2000-10-13 | 00:00:00 | 42,50 | 44,50 | 41,11 | 42,30 | 1.040.300 | | 2000-10-16 | 00:00:00 | 42,00 | 42,50 | 40,60 | 42,20 | 236.300 | | 2000-10-17 | 00:00:00 | 42,20 | 43,02 | 41,90 | 42,90 | 506.800 | | 2000-10-18 | 00:00:00 | 42,30 | 43,69 | 41,10 | 42,00 | 736.500 | | 2000-10-19 | 00:00:00 | 42,80 | 43,25 | 42,10 | 43,00 | 465.800 | | 2000-10-20 | 00:00:00 | 43,30 | 44,06 | 42,81 | 43,11 | 579.100 | | 2000-10-23 | 00:00:00 | 43,00 | 43,60 | 42,80 | 42,95 | 300.500 | | 2000-10-24 | 00:00:00 | 42,94 | 42,94 | 41,70 | 42,27 | 389.800 | | 2000-10-25 | 00:00:00 | 41,00 | 41,95 | 41,00 | 41,50 | 244.200 | | 2000-10-26 | 00:00:00 | 41,00 | 44,00 | 41,00 | 43,50 | 220.200 | | 2000-10-27 | 00:00:00 | 43,00 | 44,00 | 42,51 | 43,99 | 263.500 | | 2000-10-30 | 00:00:00 | 42,15 | 43,57 | 42,15 | 42,70 | 60.800 | | 2000-10-31 | 00:00:00 | 42,70 | 42,70 | 42,70 | 42,70 | 0 | | 2000-11-01 | 00:00:00 | 43,35 | 44,00 | 43,26 | 44,00 | 152.700 | | 2000-11-02 | 00:00:00 | 43,94 | 44,10 | 43,10 | 43,75 | 115.900 | | 2000-11-03 | 00:00:00 | 43,66 | 45,90 | 43,50 | 45,00 | 414.800 | | 2000-11-06 | 00:00:00 | 44,15 | 45,20 | 43,91 | 45,00 | 155.300 | | 2000-11-07 | 00:00:00 | 45,00 | 45,60 | 44,71 | 45,10 | 396.800 | | 2000-11-08 | 00:00:00 | 45,00 | 45,50 | 44,75 | 45,00 | 546.100 | | 2000-11-09 | 00:00:00 | 44,80 | 45,30 | 44,10 | 45,05 | 145.500 | | 2000-11-10 | 00:00:00 | 44,75 | 45,20 | 43,01 | 44,00 | 347.000 | | 2000-11-13 | 00:00:00 | 43,00 | 43,74 | 42,00 | 42,00 | 112.900 | | 2000-11-14 | 00:00:00 | 42,20 | 45,00 | 42,20 | 44,00 | 167.600 | | 2000-11-15 | 00:00:00 | 43,42 | 44,50 | 43,42 | 44,25 | 129.600 | | 2000-11-16 | 00:00:00 | 44,70 | 46,50 | 44,26 | 46,50 | 457.500 | | 2000-11-17 | 00:00:00 | 46,00 | 46,61 | 45,50 | 46,42 | 243.200 | | 2000-11-20 | 00:00:00 | 45,73 | 48,19 | 45,60 | 47,60 | 695.100 | | 2000-11-21 | 00:00:00 | 46,55 | 48,17 | 46,55 | 47,45 | 840.900 | | 2000-11-22 | 00:00:00 | 47,20 | 49,00 | 47,20 | 49,00 | 722.300 | | 2000-11-23 | 00:00:00 | 48,00 | 48,20 | 47,60 | 47,60 | 609.800 | | 2000-11-24 | 00:00:00 | 47,30 | 47,98 | 45,22 | 45,50 | 1.697.700 | | 2000-11-27 | 00:00:00 | 45,50 | 46,25 | 45,50 | 46,25 | 300.000 | | 2000-11-28 | 00:00:00 | 46,21 | 48,00 | 46,21 | 47,11 | 513.800 | | 2000-11-29 | 00:00:00 | 47,98 | 48,63 | 47,40 | 48,40 | 345.200 | | 2000-11-30 | 00:00:00 | 47,30 | 48,28 | 45,50 | 47,50 | 246.700 | | 2000-12-01 | 00:00:00 | 47,13 | 47,50 | 46,50 | 46,85 | 174.500 | | 2000-12-04 | 00:00:00 | 46,50 | 47,80 | 45,00 | 46,50 | 305.900 | | 2000-12-05 | 00:00:00 | 46,50 | 48,40 | 46,01 | 48,40 | 482.100 | | 2000-12-06 | 00:00:00 | 48,30 | 48,30 | 45,00 | 45,90 | 601.300 | | 2000-12-07 | 00:00:00 | 45,16 | 46,10 | 45,15 | 45,51 | 244.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
