(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 | | 2017-04-12 | 00:00:00 | 17,06 | 17,22 | 16,98 | 17,15 | 2.737.300 | | 2017-04-13 | 00:00:00 | 17,10 | 17,14 | 16,93 | 17,09 | 2.293.000 | | 2017-04-14 | 00:00:00 | 17,09 | 17,09 | 17,09 | 17,09 | 0 | | 2017-04-17 | 00:00:00 | 17,09 | 17,09 | 17,09 | 17,09 | 0 | | 2017-04-18 | 00:00:00 | 17,09 | 17,12 | 16,78 | 17,01 | 2.617.300 | | 2017-04-19 | 00:00:00 | 17,00 | 17,10 | 16,94 | 17,06 | 2.950.300 | | 2017-04-20 | 00:00:00 | 17,17 | 17,26 | 17,04 | 17,16 | 4.007.600 | | 2017-04-21 | 00:00:00 | 17,15 | 17,67 | 16,89 | 17,66 | 6.449.200 | | 2017-04-24 | 00:00:00 | 17,50 | 17,69 | 17,15 | 17,45 | 6.820.600 | | 2017-04-25 | 00:00:00 | 17,46 | 17,57 | 17,36 | 17,50 | 2.855.300 | | 2017-04-26 | 00:00:00 | 17,49 | 17,54 | 17,40 | 17,45 | 2.684.600 | | 2017-04-27 | 00:00:00 | 17,39 | 17,50 | 17,34 | 17,46 | 2.278.800 | | 2017-04-28 | 00:00:00 | 17,39 | 17,50 | 17,24 | 17,44 | 2.542.600 | | 2017-05-01 | 00:00:00 | 17,44 | 17,44 | 17,44 | 17,44 | 0 | | 2017-05-02 | 00:00:00 | 17,42 | 17,65 | 17,29 | 17,61 | 2.810.100 | | 2017-05-03 | 00:00:00 | 17,65 | 17,68 | 17,39 | 17,53 | 2.314.800 | | 2017-05-04 | 00:00:00 | 17,80 | 18,78 | 17,76 | 18,61 | 7.387.000 | | 2017-05-05 | 00:00:00 | 18,55 | 18,79 | 18,51 | 18,78 | 3.599.400 | | 2017-05-08 | 00:00:00 | 18,90 | 18,97 | 18,63 | 18,63 | 3.880.600 | | 2017-05-09 | 00:00:00 | 18,67 | 18,73 | 18,55 | 18,68 | 3.316.100 | | 2017-05-10 | 00:00:00 | 18,71 | 19,02 | 18,71 | 19,00 | 3.047.600 | | 2017-05-11 | 00:00:00 | 19,06 | 19,06 | 18,77 | 18,85 | 2.787.300 | | 2017-05-12 | 00:00:00 | 18,85 | 19,10 | 18,85 | 19,10 | 2.808.000 | | 2017-05-15 | 00:00:00 | 19,10 | 19,24 | 18,97 | 19,20 | 2.481.100 | | 2017-05-16 | 00:00:00 | 19,17 | 19,21 | 19,05 | 19,09 | 1.892.257 | | 2017-05-17 | 00:00:00 | 18,98 | 19,11 | 18,84 | 18,95 | 2.524.486 | | 2017-05-18 | 00:00:00 | 18,96 | 19,08 | 18,84 | 18,97 | 2.575.956 | | 2017-05-19 | 00:00:00 | 19,04 | 19,38 | 18,92 | 19,34 | 3.879.342 | | 2017-05-22 | 00:00:00 | 19,40 | 19,59 | 19,40 | 19,56 | 3.116.089 | | 2017-05-23 | 00:00:00 | 19,50 | 19,80 | 19,46 | 19,79 | 3.077.656 | | 2017-05-24 | 00:00:00 | 19,70 | 19,87 | 19,61 | 19,87 | 3.110.019 | | 2017-05-25 | 00:00:00 | 19,95 | 20,15 | 19,82 | 19,90 | 2.552.414 | | 2017-05-26 | 00:00:00 | 19,89 | 19,95 | 19,75 | 19,85 | 1.661.561 | | 2017-05-29 | 00:00:00 | 19,86 | 20,01 | 19,81 | 19,97 | 1.463.642 | | 2017-05-30 | 00:00:00 | 19,89 | 20,00 | 19,81 | 19,95 | 3.254.276 | | 2017-05-31 | 00:00:00 | 19,77 | 19,82 | 19,59 | 19,59 | 3.684.458 | | 2017-06-01 | 00:00:00 | 19,62 | 19,85 | 19,59 | 19,70 | 2.155.299 | | 2017-06-02 | 00:00:00 | 19,80 | 19,86 | 19,15 | 19,37 | 4.492.455 | | 2017-06-05 | 00:00:00 | 19,34 | 19,51 | 19,33 | 19,49 | 1.351.347 | | 2017-06-06 | 00:00:00 | 19,46 | 19,69 | 19,35 | 19,64 | 1.727.222 | | 2017-06-07 | 00:00:00 | 19,52 | 19,73 | 19,25 | 19,30 | 3.384.744 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
