(Login BolsaPT & Canal Forex) |
|
 VEOLIA ENVIRONN. - [Ticker: VIE.PA] |     | | Última Trade | 18,540 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.22 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,050 x 3.400 - N/A | EPS | 0,00 | | Abertura | 18,630 | PER | 0,00% | | Máximo | 18,685 | Pagamento Dividendo | | | Mínimo | 18,365 | Data Ex-Dividendo | | | Fecho Anterior | 18,760 | Yield | | | Volume | 2.059.834 | 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 VIE.PA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-16 | 00:00:00 | 20,68 | 20,78 | 20,47 | 20,49 | 1.884.200 | | 2016-03-17 | 00:00:00 | 20,61 | 20,89 | 20,44 | 20,81 | 2.040.700 | | 2016-03-18 | 00:00:00 | 20,82 | 20,91 | 20,69 | 20,75 | 3.238.000 | | 2016-03-21 | 00:00:00 | 20,71 | 20,89 | 20,55 | 20,68 | 1.176.700 | | 2016-03-22 | 00:00:00 | 20,62 | 20,63 | 20,41 | 20,49 | 1.479.300 | | 2016-03-23 | 00:00:00 | 20,53 | 20,74 | 20,50 | 20,60 | 1.200.100 | | 2016-03-24 | 00:00:00 | 20,54 | 20,61 | 20,33 | 20,35 | 1.207.500 | | 2016-03-25 | 00:00:00 | 20,35 | 20,35 | 20,35 | 20,35 | 0 | | 2016-03-28 | 00:00:00 | 20,35 | 20,35 | 20,35 | 20,35 | 0 | | 2016-03-29 | 00:00:00 | 20,71 | 21,02 | 20,70 | 20,92 | 3.114.200 | | 2016-03-30 | 00:00:00 | 21,03 | 21,37 | 20,96 | 21,30 | 2.717.200 | | 2016-03-31 | 00:00:00 | 21,28 | 21,30 | 21,07 | 21,17 | 1.580.600 | | 2016-04-01 | 00:00:00 | 20,90 | 20,96 | 20,49 | 20,72 | 2.208.900 | | 2016-04-04 | 00:00:00 | 20,72 | 20,89 | 20,64 | 20,72 | 1.532.200 | | 2016-04-05 | 00:00:00 | 20,60 | 20,73 | 20,42 | 20,46 | 1.444.300 | | 2016-04-06 | 00:00:00 | 20,60 | 20,72 | 20,39 | 20,56 | 1.881.800 | | 2016-04-07 | 00:00:00 | 20,54 | 20,65 | 20,43 | 20,60 | 1.685.700 | | 2016-04-08 | 00:00:00 | 20,68 | 21,07 | 20,63 | 20,97 | 1.370.600 | | 2016-04-11 | 00:00:00 | 20,99 | 21,26 | 20,83 | 21,12 | 1.256.500 | | 2016-04-12 | 00:00:00 | 21,11 | 21,15 | 20,78 | 21,11 | 1.788.000 | | 2016-04-13 | 00:00:00 | 21,31 | 21,40 | 21,05 | 21,28 | 1.990.400 | | 2016-04-14 | 00:00:00 | 21,28 | 21,34 | 21,08 | 21,29 | 1.405.900 | | 2016-04-15 | 00:00:00 | 21,28 | 21,52 | 21,16 | 21,50 | 1.624.500 | | 2016-04-18 | 00:00:00 | 21,28 | 21,58 | 21,27 | 21,56 | 1.447.800 | | 2016-04-19 | 00:00:00 | 21,60 | 21,73 | 21,42 | 21,49 | 1.515.500 | | 2016-04-20 | 00:00:00 | 21,40 | 21,48 | 21,24 | 21,34 | 1.663.600 | | 2016-04-21 | 00:00:00 | 21,37 | 21,39 | 20,79 | 20,93 | 2.247.600 | | 2016-04-22 | 00:00:00 | 21,01 | 21,21 | 20,93 | 21,06 | 1.821.400 | | 2016-04-25 | 00:00:00 | 21,02 | 21,22 | 20,97 | 21,09 | 1.283.000 | | 2016-04-26 | 00:00:00 | 21,16 | 21,30 | 20,99 | 21,10 | 1.248.900 | | 2016-04-27 | 00:00:00 | 21,17 | 21,33 | 20,98 | 21,26 | 1.505.500 | | 2016-04-28 | 00:00:00 | 21,20 | 21,67 | 21,13 | 21,67 | 2.449.400 | | 2016-04-29 | 00:00:00 | 21,55 | 21,55 | 21,19 | 21,46 | 1.958.500 | | 2016-05-02 | 00:00:00 | 20,80 | 20,97 | 20,70 | 20,90 | 1.351.600 | | 2016-05-03 | 00:00:00 | 20,93 | 20,95 | 20,64 | 20,89 | 1.905.500 | | 2016-05-04 | 00:00:00 | 20,70 | 20,77 | 19,94 | 20,05 | 3.598.500 | | 2016-05-05 | 00:00:00 | 19,93 | 20,00 | 19,59 | 19,76 | 2.384.200 | | 2016-05-06 | 00:00:00 | 19,69 | 20,12 | 19,63 | 20,03 | 2.201.100 | | 2016-05-09 | 00:00:00 | 20,07 | 20,25 | 19,90 | 20,13 | 1.735.700 | | 2016-05-10 | 00:00:00 | 20,23 | 20,30 | 20,02 | 20,03 | 1.429.500 | | 2016-05-11 | 00:00:00 | 20,03 | 20,07 | 19,76 | 19,85 | 1.601.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
