(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-31 | 00:00:00 | 19,30 | 19,41 | 19,07 | 19,07 | 1.916.400 | | 2016-09-01 | 00:00:00 | 19,13 | 19,32 | 19,07 | 19,20 | 2.092.000 | | 2016-09-02 | 00:00:00 | 19,29 | 20,17 | 19,29 | 20,14 | 4.948.600 | | 2016-09-05 | 00:00:00 | 20,23 | 20,66 | 20,16 | 20,49 | 2.808.600 | | 2016-09-06 | 00:00:00 | 20,51 | 20,75 | 20,50 | 20,64 | 2.278.100 | | 2016-09-07 | 00:00:00 | 20,67 | 20,98 | 20,64 | 20,78 | 2.383.300 | | 2016-09-08 | 00:00:00 | 20,74 | 20,93 | 20,54 | 20,75 | 2.283.800 | | 2016-09-09 | 00:00:00 | 20,71 | 20,89 | 20,55 | 20,61 | 2.051.800 | | 2016-09-12 | 00:00:00 | 20,31 | 20,42 | 20,21 | 20,41 | 1.898.600 | | 2016-09-13 | 00:00:00 | 20,50 | 20,61 | 20,18 | 20,22 | 1.399.800 | | 2016-09-14 | 00:00:00 | 20,26 | 20,30 | 20,06 | 20,10 | 1.756.900 | | 2016-09-15 | 00:00:00 | 20,14 | 20,29 | 20,00 | 20,11 | 1.561.700 | | 2016-09-16 | 00:00:00 | 20,05 | 20,15 | 19,85 | 19,96 | 2.940.500 | | 2016-09-19 | 00:00:00 | 20,08 | 20,46 | 20,03 | 20,32 | 1.941.900 | | 2016-09-20 | 00:00:00 | 20,29 | 20,32 | 20,18 | 20,25 | 1.588.000 | | 2016-09-21 | 00:00:00 | 20,45 | 20,56 | 20,21 | 20,25 | 1.574.600 | | 2016-09-22 | 00:00:00 | 20,34 | 20,75 | 20,30 | 20,62 | 2.038.300 | | 2016-09-23 | 00:00:00 | 20,30 | 20,37 | 20,17 | 20,30 | 5.072.600 | | 2016-09-26 | 00:00:00 | 20,25 | 20,27 | 20,11 | 20,22 | 1.395.700 | | 2016-09-27 | 00:00:00 | 20,30 | 20,33 | 20,13 | 20,25 | 1.606.600 | | 2016-09-28 | 00:00:00 | 20,27 | 20,57 | 20,20 | 20,47 | 2.185.900 | | 2016-09-29 | 00:00:00 | 20,64 | 20,82 | 20,39 | 20,49 | 1.885.500 | | 2016-09-30 | 00:00:00 | 20,31 | 20,59 | 20,11 | 20,50 | 2.542.500 | | 2016-10-03 | 00:00:00 | 20,45 | 20,50 | 20,24 | 20,40 | 1.588.700 | | 2016-10-04 | 00:00:00 | 20,44 | 20,50 | 20,05 | 20,28 | 2.409.300 | | 2016-10-05 | 00:00:00 | 20,17 | 20,17 | 19,85 | 19,90 | 2.478.200 | | 2016-10-06 | 00:00:00 | 19,93 | 19,99 | 19,74 | 19,80 | 1.612.100 | | 2016-10-07 | 00:00:00 | 19,85 | 19,86 | 19,48 | 19,54 | 1.728.200 | | 2016-10-10 | 00:00:00 | 19,59 | 19,67 | 19,43 | 19,57 | 1.526.200 | | 2016-10-11 | 00:00:00 | 19,51 | 19,78 | 19,47 | 19,57 | 1.383.900 | | 2016-10-12 | 00:00:00 | 19,62 | 19,62 | 19,41 | 19,46 | 1.222.000 | | 2016-10-13 | 00:00:00 | 19,40 | 19,53 | 19,23 | 19,50 | 1.470.100 | | 2016-10-14 | 00:00:00 | 19,55 | 19,82 | 19,55 | 19,67 | 1.607.300 | | 2016-10-17 | 00:00:00 | 19,63 | 19,75 | 19,57 | 19,66 | 941.100 | | 2016-10-18 | 00:00:00 | 19,78 | 20,02 | 19,78 | 19,94 | 1.495.800 | | 2016-10-19 | 00:00:00 | 19,99 | 19,99 | 19,78 | 19,86 | 1.281.900 | | 2016-10-20 | 00:00:00 | 19,92 | 20,00 | 19,82 | 19,94 | 1.115.200 | | 2016-10-21 | 00:00:00 | 19,93 | 19,95 | 19,81 | 19,89 | 1.268.400 | | 2016-10-24 | 00:00:00 | 19,91 | 20,12 | 19,88 | 19,88 | 1.075.200 | | 2016-10-25 | 00:00:00 | 19,88 | 19,98 | 19,74 | 19,80 | 1.382.400 | | 2016-10-26 | 00:00:00 | 19,76 | 19,91 | 19,72 | 19,86 | 1.119.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
