(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-12-21 | 00:00:00 | 16,10 | 16,10 | 15,96 | 16,05 | 2.197.000 | | 2016-12-22 | 00:00:00 | 16,00 | 16,02 | 15,81 | 15,91 | 2.122.800 | | 2016-12-23 | 00:00:00 | 15,84 | 15,95 | 15,79 | 15,95 | 1.975.500 | | 2016-12-26 | 00:00:00 | 15,95 | 15,95 | 15,95 | 15,95 | 0 | | 2016-12-27 | 00:00:00 | 15,97 | 16,19 | 15,92 | 16,08 | 1.470.200 | | 2016-12-28 | 00:00:00 | 16,11 | 16,16 | 15,97 | 16,02 | 1.260.300 | | 2016-12-29 | 00:00:00 | 16,01 | 16,10 | 15,91 | 16,10 | 979.700 | | 2016-12-30 | 00:00:00 | 16,12 | 16,20 | 16,02 | 16,18 | 1.606.100 | | 2017-01-02 | 00:00:00 | 16,19 | 16,40 | 16,17 | 16,35 | 907.600 | | 2017-01-03 | 00:00:00 | 16,42 | 16,54 | 16,10 | 16,16 | 2.530.800 | | 2017-01-04 | 00:00:00 | 16,21 | 16,22 | 16,04 | 16,10 | 1.770.200 | | 2017-01-05 | 00:00:00 | 16,00 | 16,12 | 15,72 | 15,80 | 4.141.300 | | 2017-01-06 | 00:00:00 | 15,81 | 15,85 | 15,61 | 15,64 | 2.878.500 | | 2017-01-09 | 00:00:00 | 15,78 | 15,78 | 15,59 | 15,68 | 1.844.100 | | 2017-01-10 | 00:00:00 | 15,68 | 15,74 | 15,16 | 15,19 | 4.768.100 | | 2017-01-11 | 00:00:00 | 15,18 | 15,30 | 15,03 | 15,29 | 3.678.400 | | 2017-01-12 | 00:00:00 | 15,33 | 15,34 | 15,16 | 15,31 | 2.986.400 | | 2017-01-13 | 00:00:00 | 15,40 | 15,40 | 15,20 | 15,36 | 2.609.800 | | 2017-01-16 | 00:00:00 | 15,38 | 15,39 | 15,21 | 15,29 | 1.893.400 | | 2017-01-17 | 00:00:00 | 15,33 | 15,57 | 15,30 | 15,56 | 2.745.300 | | 2017-01-18 | 00:00:00 | 15,65 | 15,74 | 15,39 | 15,46 | 2.697.100 | | 2017-01-19 | 00:00:00 | 15,47 | 15,55 | 15,28 | 15,50 | 2.206.400 | | 2017-01-20 | 00:00:00 | 15,53 | 15,60 | 15,40 | 15,48 | 1.801.400 | | 2017-01-23 | 00:00:00 | 15,53 | 15,77 | 15,45 | 15,77 | 2.736.600 | | 2017-01-24 | 00:00:00 | 15,85 | 15,98 | 15,70 | 15,79 | 2.774.500 | | 2017-01-25 | 00:00:00 | 15,95 | 16,15 | 15,71 | 15,88 | 3.876.400 | | 2017-01-26 | 00:00:00 | 15,91 | 16,01 | 15,85 | 15,92 | 3.199.500 | | 2017-01-27 | 00:00:00 | 15,98 | 15,99 | 15,77 | 15,97 | 2.312.200 | | 2017-01-30 | 00:00:00 | 15,95 | 16,00 | 15,74 | 15,81 | 3.276.800 | | 2017-01-31 | 00:00:00 | 15,85 | 15,88 | 15,66 | 15,75 | 2.236.900 | | 2017-02-01 | 00:00:00 | 15,79 | 15,83 | 15,41 | 15,49 | 3.411.600 | | 2017-02-02 | 00:00:00 | 15,49 | 15,71 | 15,38 | 15,62 | 3.607.200 | | 2017-02-03 | 00:00:00 | 15,68 | 15,76 | 15,56 | 15,71 | 1.904.500 | | 2017-02-06 | 00:00:00 | 15,85 | 15,90 | 15,51 | 15,57 | 2.075.500 | | 2017-02-07 | 00:00:00 | 15,59 | 15,77 | 15,49 | 15,55 | 2.992.000 | | 2017-02-08 | 00:00:00 | 15,60 | 16,13 | 15,47 | 16,11 | 3.287.800 | | 2017-02-09 | 00:00:00 | 16,15 | 16,32 | 16,12 | 16,28 | 2.605.100 | | 2017-02-10 | 00:00:00 | 16,28 | 16,36 | 16,20 | 16,29 | 2.195.300 | | 2017-02-13 | 00:00:00 | 16,31 | 16,42 | 16,22 | 16,25 | 2.443.100 | | 2017-02-14 | 00:00:00 | 16,30 | 16,40 | 16,22 | 16,25 | 2.027.600 | | 2017-02-15 | 00:00:00 | 16,32 | 16,41 | 16,26 | 16,35 | 1.836.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
