Bolsa PT - Histórico de Cotações de VEOLIA ENVIRONN. [VIE.PA]

VEOLIA ENVIRONN. - [Ticker: VIE.PA]
Última Trade	19,805	Range 52 Semanas	[17,965 - 27,100]
Hora da Última Trade	2010-09-10 - 16:37	Price-Target 1 Ano	N/A
Variação	-0,530 (-2.61%)	Capitalização Bolsista	0
Bid / Ask	19,970 x 6 - 644,000 x 20	EPS	0,00
Abertura	20,000	PER	N/A
Máximo	20,045	Pagamento Dividendo	2010-09-11
Mínimo	19,495	Data Ex-Dividendo	2010-09-11
Fecho Anterior	6,000	Yield	N/A
Volume	3.187.613	Volume Médio (3m)	1.911.894
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 2010-09-11
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2004-01-01	00:00:00	21,30	21,30	21,30	21,30	0
2004-01-02	00:00:00	21,58	22,00	21,30	21,79	735.600
2004-01-05	00:00:00	21,80	22,00	21,58	21,93	1.281.400
2004-01-06	00:00:00	22,00	22,50	21,77	22,25	2.035.200
2004-01-07	00:00:00	22,45	22,59	22,10	22,16	1.525.400
2004-01-08	00:00:00	22,00	22,08	21,43	21,77	3.163.500
2004-01-09	00:00:00	21,98	21,98	21,60	21,77	1.054.100
2004-01-12	00:00:00	21,80	22,07	21,76	21,97	748.600
2004-01-13	00:00:00	21,92	22,04	21,76	21,86	1.013.100
2004-01-14	00:00:00	21,86	22,08	21,70	21,92	1.324.500
2004-01-15	00:00:00	21,75	22,00	21,75	21,98	855.400
2004-01-16	00:00:00	21,95	22,25	21,95	22,03	1.032.900
2004-01-19	00:00:00	22,00	22,19	21,88	22,01	806.700
2004-01-20	00:00:00	21,94	22,20	21,84	22,04	1.239.700
2004-01-21	00:00:00	21,95	22,29	21,86	22,02	1.661.600
2004-01-22	00:00:00	22,00	22,32	21,98	22,14	1.608.600
2004-01-23	00:00:00	22,01	22,53	22,01	22,36	1.476.000
2004-01-26	00:00:00	22,25	22,45	22,25	22,30	559.800
2004-01-27	00:00:00	22,38	23,09	22,31	22,78	2.314.600
2004-01-28	00:00:00	22,53	23,12	22,53	23,00	1.742.500
2004-01-29	00:00:00	22,81	23,30	22,75	22,98	1.402.300
2004-01-30	00:00:00	23,13	23,15	22,51	22,65	1.694.400
2004-02-02	00:00:00	22,70	23,00	22,51	22,83	777.500
2004-02-03	00:00:00	22,69	23,00	22,69	22,99	1.149.800
2004-02-04	00:00:00	22,60	22,85	22,37	22,66	1.311.600
2004-02-05	00:00:00	22,49	23,00	22,45	22,80	2.927.300
2004-02-06	00:00:00	22,61	22,94	22,58	22,75	1.032.600
2004-02-09	00:00:00	22,60	22,96	22,60	22,90	1.715.100
2004-02-10	00:00:00	22,78	22,97	22,75	22,91	1.068.800
2004-02-11	00:00:00	22,82	23,13	22,79	23,08	1.263.600
2004-02-12	00:00:00	23,20	23,50	23,11	23,18	1.242.500
2004-02-13	00:00:00	23,18	23,54	23,12	23,28	1.246.900
2004-02-16	00:00:00	23,40	23,58	23,30	23,50	709.600
2004-02-17	00:00:00	23,65	23,97	23,61	23,95	2.006.700
2004-02-18	00:00:00	23,98	24,37	23,92	24,21	1.729.500
2004-02-19	00:00:00	24,19	24,47	24,02	24,10	1.512.800
2004-02-20	00:00:00	24,01	24,25	23,71	23,92	1.190.100
2004-02-23	00:00:00	23,94	24,19	23,94	24,01	812.000
2004-02-24	00:00:00	23,97	24,10	23,60	23,75	1.242.700
2004-02-25	00:00:00	23,70	23,85	23,41	23,71	3.009.900
2004-02-26	00:00:00	23,61	23,77	23,45	23,68	1.347.700
2004-02-27	00:00:00	23,68	24,22	23,66	24,05	2.203.000
2004-03-01	00:00:00	24,20	24,21	23,80	24,03	849.900
2004-03-02	00:00:00	24,17	24,31	24,03	24,22	827.100
2004-03-03	00:00:00	24,08	24,27	23,89	24,27	1.393.100
2004-03-04	00:00:00	24,16	24,43	24,05	24,19	992.600
2004-03-05	00:00:00	24,08	24,56	23,85	24,20	1.454.900
2004-03-08	00:00:00	24,05	24,34	24,00	24,05	1.641.500
2004-03-09	00:00:00	24,02	24,11	23,75	23,97	1.503.500
2004-03-10	00:00:00	23,98	23,98	23,43	23,80	1.740.000
2004-03-11	00:00:00	23,60	23,64	22,92	23,19	2.710.500
2004-03-12	00:00:00	22,55	23,22	22,55	22,97	2.605.400
2004-03-15	00:00:00	22,85	23,01	22,61	22,73	1.387.000
2004-03-16	00:00:00	22,74	22,89	22,31	22,49	1.383.900
2004-03-17	00:00:00	22,52	22,90	22,39	22,80	1.483.000
2004-03-18	00:00:00	22,77	22,95	22,60	22,63	625.200
2004-03-19	00:00:00	22,75	22,75	22,33	22,56	704.200
2004-03-22	00:00:00	22,30	22,40	22,04	22,26	1.199.500
2004-03-23	00:00:00	22,15	22,42	22,10	22,17	956.300
2004-03-24	00:00:00	22,06	22,33	21,93	22,07	1.131.500
2004-03-25	00:00:00	22,38	22,38	22,10	22,21	881.900
2004-03-26	00:00:00	22,40	22,54	22,33	22,44	1.179.400
2004-03-29	00:00:00	22,42	22,87	22,35	22,65	877.200
2004-03-30	00:00:00	22,66	22,88	22,43	22,64	932.700
2004-03-31	00:00:00	22,73	22,87	22,60	22,70	1.369.300
2004-04-01	00:00:00	23,12	23,12	22,81	23,03	2.101.800
2004-04-02	00:00:00	23,09	23,45	22,90	23,24	1.225.700
2004-04-05	00:00:00	23,28	23,69	23,10	23,33	1.330.000
2004-04-06	00:00:00	23,10	23,51	23,10	23,30	898.300
2004-04-07	00:00:00	23,46	23,59	23,18	23,28	1.484.200
2004-04-08	00:00:00	23,63	23,63	23,25	23,43	718.400
2004-04-09	00:00:00	23,43	23,43	23,43	23,43	0
2004-04-12	00:00:00	23,43	23,43	23,43	23,43	0
2004-04-13	00:00:00	23,12	23,49	23,12	23,27	1.152.800
2004-04-14	00:00:00	23,22	23,29	22,63	22,87	1.454.100
2004-04-15	00:00:00	22,71	22,81	22,27	22,53	2.049.000
2004-04-16	00:00:00	22,55	23,22	22,46	22,98	2.593.900
2004-04-19	00:00:00	22,95	23,05	22,76	23,03	1.122.700
2004-04-20	00:00:00	23,11	23,36	22,88	23,15	874.500
2004-04-21	00:00:00	22,45	22,96	22,45	22,74	1.976.100
2004-04-22	00:00:00	22,75	22,89	22,45	22,77	1.133.500
2004-04-23	00:00:00	22,82	23,09	22,65	22,70	565.000
2004-04-26	00:00:00	22,83	23,00	22,58	22,80	1.123.800
2004-04-27	00:00:00	22,88	22,88	22,65	22,78	938.900
2004-04-28	00:00:00	22,62	22,78	22,27	22,37	1.305.900
2004-04-29	00:00:00	22,43	22,49	22,15	22,33	1.325.400
2004-04-30	00:00:00	22,37	22,39	21,95	22,19	1.692.600
2004-05-03	00:00:00	22,01	22,25	21,94	22,21	526.400
2004-05-04	00:00:00	22,09	22,44	22,09	22,26	885.900
2004-05-05	00:00:00	22,07	22,63	22,06	22,52	972.600
2004-05-06	00:00:00	22,34	22,50	22,00	22,15	1.176.900
2004-05-07	00:00:00	22,20	22,28	21,45	21,74	1.855.200
2004-05-10	00:00:00	21,48	21,61	21,06	21,13	2.281.400
2004-05-11	00:00:00	21,20	21,88	21,18	21,76	1.751.800
2004-05-12	00:00:00	21,92	22,66	21,90	22,01	2.608.300
2004-05-13	00:00:00	22,19	22,41	21,85	22,00	1.646.000
2004-05-14	00:00:00	21,86	22,34	21,86	22,26	1.300.700
2004-05-17	00:00:00	22,11	22,57	21,97	22,31	1.629.200
2004-05-18	00:00:00	22,29	22,35	21,93	22,13	1.159.900
2004-05-19	00:00:00	22,21	22,61	22,17	22,48	1.193.000
2004-05-20	00:00:00	22,39	22,39	21,94	22,05	963.100
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>