(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 | | 2017-02-15 | 00:00:00 | 16,32 | 16,41 | 16,26 | 16,35 | 1.836.400 | | 2017-02-16 | 00:00:00 | 16,31 | 16,43 | 16,14 | 16,18 | 2.967.100 | | 2017-02-17 | 00:00:00 | 16,20 | 16,24 | 15,96 | 16,00 | 2.594.400 | | 2017-02-20 | 00:00:00 | 16,10 | 16,14 | 15,85 | 16,01 | 1.838.600 | | 2017-02-21 | 00:00:00 | 16,07 | 16,13 | 15,91 | 16,02 | 2.060.100 | | 2017-02-22 | 00:00:00 | 16,07 | 16,26 | 16,00 | 16,17 | 3.352.900 | | 2017-02-23 | 00:00:00 | 15,65 | 15,65 | 15,01 | 15,23 | 10.100.200 | | 2017-02-24 | 00:00:00 | 15,28 | 15,30 | 15,06 | 15,13 | 5.269.700 | | 2017-02-27 | 00:00:00 | 15,20 | 15,48 | 15,09 | 15,44 | 3.769.300 | | 2017-02-28 | 00:00:00 | 15,47 | 15,51 | 15,30 | 15,45 | 2.851.900 | | 2017-03-01 | 00:00:00 | 15,50 | 15,78 | 15,29 | 15,78 | 4.942.000 | | 2017-03-02 | 00:00:00 | 15,80 | 16,24 | 15,70 | 16,19 | 4.564.000 | | 2017-03-03 | 00:00:00 | 16,15 | 16,40 | 16,11 | 16,26 | 3.632.600 | | 2017-03-06 | 00:00:00 | 16,20 | 16,31 | 16,07 | 16,27 | 2.447.200 | | 2017-03-07 | 00:00:00 | 16,32 | 16,35 | 15,98 | 16,02 | 3.190.500 | | 2017-03-08 | 00:00:00 | 15,95 | 16,07 | 15,72 | 15,99 | 3.910.400 | | 2017-03-09 | 00:00:00 | 16,00 | 16,15 | 15,90 | 16,15 | 2.649.300 | | 2017-03-10 | 00:00:00 | 16,22 | 16,23 | 16,03 | 16,06 | 2.089.000 | | 2017-03-13 | 00:00:00 | 16,09 | 16,18 | 15,96 | 16,17 | 1.326.100 | | 2017-03-14 | 00:00:00 | 16,20 | 16,25 | 15,95 | 16,01 | 2.280.000 | | 2017-03-15 | 00:00:00 | 16,05 | 16,13 | 15,91 | 16,08 | 2.011.400 | | 2017-03-16 | 00:00:00 | 16,19 | 16,30 | 16,04 | 16,17 | 2.693.600 | | 2017-03-17 | 00:00:00 | 16,18 | 16,22 | 15,97 | 16,20 | 3.300.700 | | 2017-03-20 | 00:00:00 | 16,15 | 16,40 | 16,14 | 16,33 | 1.793.500 | | 2017-03-21 | 00:00:00 | 16,37 | 16,78 | 16,29 | 16,72 | 4.066.800 | | 2017-03-22 | 00:00:00 | 16,70 | 16,82 | 16,56 | 16,61 | 2.723.400 | | 2017-03-23 | 00:00:00 | 16,60 | 16,78 | 16,52 | 16,77 | 2.068.100 | | 2017-03-24 | 00:00:00 | 16,80 | 16,82 | 16,62 | 16,79 | 1.977.900 | | 2017-03-27 | 00:00:00 | 16,71 | 16,97 | 16,63 | 16,97 | 2.807.000 | | 2017-03-28 | 00:00:00 | 17,00 | 17,18 | 16,98 | 17,05 | 2.770.300 | | 2017-03-29 | 00:00:00 | 17,12 | 17,15 | 16,90 | 17,04 | 2.259.600 | | 2017-03-30 | 00:00:00 | 17,30 | 17,36 | 17,18 | 17,30 | 3.877.900 | | 2017-03-31 | 00:00:00 | 17,31 | 17,56 | 17,29 | 17,56 | 2.853.200 | | 2017-04-03 | 00:00:00 | 17,60 | 17,66 | 17,34 | 17,34 | 2.555.400 | | 2017-04-04 | 00:00:00 | 17,40 | 17,47 | 17,19 | 17,23 | 2.510.200 | | 2017-04-05 | 00:00:00 | 17,20 | 17,38 | 17,20 | 17,27 | 2.030.100 | | 2017-04-06 | 00:00:00 | 17,21 | 17,42 | 17,19 | 17,37 | 1.532.400 | | 2017-04-07 | 00:00:00 | 17,33 | 17,42 | 17,26 | 17,40 | 1.335.000 | | 2017-04-10 | 00:00:00 | 17,39 | 17,43 | 17,21 | 17,21 | 1.943.500 | | 2017-04-11 | 00:00:00 | 17,19 | 17,22 | 16,92 | 17,06 | 3.344.500 | | 2017-04-12 | 00:00:00 | 17,06 | 17,22 | 16,98 | 17,15 | 2.737.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
