(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-10-26 | 00:00:00 | 19,76 | 19,91 | 19,72 | 19,86 | 1.119.600 | | 2016-10-27 | 00:00:00 | 19,90 | 20,09 | 19,64 | 19,73 | 2.368.000 | | 2016-10-28 | 00:00:00 | 19,61 | 19,95 | 19,51 | 19,90 | 2.172.200 | | 2016-10-31 | 00:00:00 | 19,84 | 19,97 | 19,79 | 19,88 | 1.726.500 | | 2016-11-01 | 00:00:00 | 19,93 | 20,00 | 19,67 | 19,72 | 1.609.500 | | 2016-11-02 | 00:00:00 | 19,60 | 19,60 | 19,21 | 19,32 | 2.447.400 | | 2016-11-03 | 00:00:00 | 19,00 | 19,26 | 18,03 | 18,09 | 7.537.000 | | 2016-11-04 | 00:00:00 | 18,02 | 18,02 | 17,55 | 17,68 | 4.342.300 | | 2016-11-07 | 00:00:00 | 17,72 | 17,79 | 17,54 | 17,68 | 3.878.300 | | 2016-11-08 | 00:00:00 | 17,65 | 17,69 | 17,47 | 17,55 | 2.885.700 | | 2016-11-09 | 00:00:00 | 17,08 | 17,48 | 16,99 | 17,21 | 4.237.400 | | 2016-11-10 | 00:00:00 | 17,31 | 17,38 | 16,56 | 16,58 | 6.047.400 | | 2016-11-11 | 00:00:00 | 16,60 | 17,43 | 16,50 | 17,00 | 4.654.500 | | 2016-11-14 | 00:00:00 | 17,06 | 17,16 | 16,24 | 16,24 | 5.964.900 | | 2016-11-15 | 00:00:00 | 16,40 | 16,83 | 16,36 | 16,39 | 4.726.900 | | 2016-11-16 | 00:00:00 | 16,53 | 16,70 | 16,38 | 16,47 | 3.562.200 | | 2016-11-17 | 00:00:00 | 16,50 | 16,69 | 16,41 | 16,69 | 3.143.100 | | 2016-11-18 | 00:00:00 | 16,71 | 16,74 | 16,27 | 16,40 | 4.077.800 | | 2016-11-21 | 00:00:00 | 16,44 | 16,51 | 16,24 | 16,51 | 2.887.600 | | 2016-11-22 | 00:00:00 | 16,63 | 16,78 | 16,55 | 16,65 | 2.409.000 | | 2016-11-23 | 00:00:00 | 16,71 | 16,82 | 16,36 | 16,43 | 3.018.900 | | 2016-11-24 | 00:00:00 | 16,46 | 16,49 | 16,30 | 16,34 | 1.616.600 | | 2016-11-25 | 00:00:00 | 16,43 | 16,45 | 16,08 | 16,30 | 4.034.600 | | 2016-11-28 | 00:00:00 | 16,38 | 16,51 | 16,30 | 16,39 | 2.227.500 | | 2016-11-29 | 00:00:00 | 16,39 | 16,45 | 16,20 | 16,32 | 2.160.300 | | 2016-11-30 | 00:00:00 | 16,58 | 16,60 | 16,28 | 16,31 | 5.019.200 | | 2016-12-01 | 00:00:00 | 16,23 | 16,24 | 15,64 | 15,74 | 4.639.100 | | 2016-12-02 | 00:00:00 | 15,74 | 15,74 | 15,55 | 15,63 | 3.504.300 | | 2016-12-05 | 00:00:00 | 15,62 | 15,81 | 15,45 | 15,47 | 3.201.300 | | 2016-12-06 | 00:00:00 | 15,53 | 15,85 | 15,53 | 15,83 | 2.734.300 | | 2016-12-07 | 00:00:00 | 15,68 | 15,76 | 15,40 | 15,57 | 4.921.600 | | 2016-12-08 | 00:00:00 | 15,63 | 15,78 | 15,43 | 15,65 | 4.234.100 | | 2016-12-09 | 00:00:00 | 15,68 | 16,01 | 15,64 | 15,89 | 3.868.300 | | 2016-12-12 | 00:00:00 | 15,90 | 15,98 | 15,74 | 15,98 | 2.911.400 | | 2016-12-13 | 00:00:00 | 15,93 | 16,05 | 15,88 | 16,04 | 3.327.500 | | 2016-12-14 | 00:00:00 | 15,93 | 15,97 | 15,45 | 15,60 | 5.326.600 | | 2016-12-15 | 00:00:00 | 15,59 | 15,73 | 15,22 | 15,67 | 4.813.000 | | 2016-12-16 | 00:00:00 | 15,63 | 15,69 | 15,52 | 15,61 | 4.753.500 | | 2016-12-19 | 00:00:00 | 15,62 | 15,79 | 15,59 | 15,74 | 2.794.100 | | 2016-12-20 | 00:00:00 | 15,84 | 16,13 | 15,80 | 16,08 | 4.084.300 | | 2016-12-21 | 00:00:00 | 16,10 | 16,10 | 15,96 | 16,05 | 2.197.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
