(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 | | 2017-06-07 | 00:00:00 | 19,52 | 19,73 | 19,25 | 19,30 | 3.384.744 | | 2017-06-08 | 00:00:00 | 19,34 | 19,54 | 19,23 | 19,33 | 2.917.318 | | 2017-06-09 | 00:00:00 | 19,39 | 19,51 | 19,22 | 19,27 | 1.858.794 | | 2017-06-12 | 00:00:00 | 19,23 | 19,27 | 18,92 | 19,07 | 1.824.015 | | 2017-06-13 | 00:00:00 | 19,13 | 19,22 | 19,07 | 19,14 | 1.306.369 | | 2017-06-14 | 00:00:00 | 19,19 | 19,65 | 19,19 | 19,51 | 2.667.960 | | 2017-06-15 | 00:00:00 | 19,45 | 19,49 | 19,16 | 19,45 | 2.864.411 | | 2017-06-16 | 00:00:00 | 19,55 | 19,76 | 19,18 | 19,24 | 4.441.783 | | 2017-06-19 | 00:00:00 | 19,40 | 19,43 | 19,06 | 19,06 | 2.133.252 | | 2017-06-20 | 00:00:00 | 19,12 | 19,25 | 19,01 | 19,04 | 1.873.067 | | 2017-06-21 | 00:00:00 | 19,00 | 19,11 | 18,94 | 19,08 | 1.924.922 | | 2017-06-22 | 00:00:00 | 19,02 | 19,08 | 18,79 | 19,08 | 2.411.930 | | 2017-06-23 | 00:00:00 | 18,99 | 19,10 | 18,92 | 19,10 | 1.292.516 | | 2017-06-26 | 00:00:00 | 19,13 | 19,47 | 19,11 | 19,36 | 2.238.414 | | 2017-06-27 | 00:00:00 | 19,32 | 19,33 | 18,91 | 18,95 | 2.566.929 | | 2017-06-28 | 00:00:00 | 18,92 | 19,18 | 18,66 | 18,96 | 2.891.851 | | 2017-06-29 | 00:00:00 | 19,00 | 19,02 | 18,48 | 18,59 | 2.472.306 | | 2017-06-30 | 00:00:00 | 18,55 | 18,85 | 18,45 | 18,50 | 2.313.548 | | 2017-07-03 | 00:00:00 | 18,60 | 18,80 | 18,57 | 18,74 | 1.957.319 | | 2017-07-04 | 00:00:00 | 18,71 | 18,89 | 18,68 | 18,68 | 1.418.354 | | 2017-07-05 | 00:00:00 | 18,68 | 18,76 | 18,51 | 18,58 | 1.522.041 | | 2017-07-06 | 00:00:00 | 18,58 | 18,74 | 18,37 | 18,59 | 2.095.072 | | 2017-07-07 | 00:00:00 | 18,68 | 18,93 | 18,67 | 18,91 | 1.830.561 | | 2017-07-10 | 00:00:00 | 18,95 | 19,32 | 18,95 | 19,18 | 2.128.110 | | 2017-07-11 | 00:00:00 | 19,22 | 19,27 | 18,96 | 19,02 | 1.539.595 | | 2017-07-12 | 00:00:00 | 19,08 | 19,52 | 19,06 | 19,36 | 1.837.945 | | 2017-07-13 | 00:00:00 | 19,35 | 19,46 | 19,29 | 19,40 | 1.447.973 | | 2017-07-14 | 00:00:00 | 19,47 | 19,55 | 19,27 | 19,40 | 1.225.220 | | 2017-07-17 | 00:00:00 | 19,40 | 19,49 | 19,25 | 19,26 | 1.198.253 | | 2017-07-18 | 00:00:00 | 19,22 | 19,37 | 19,07 | 19,12 | 1.629.414 | | 2017-07-19 | 00:00:00 | 19,21 | 19,28 | 19,11 | 19,23 | 1.151.423 | | 2017-07-20 | 00:00:00 | 19,30 | 19,46 | 19,17 | 19,23 | 1.253.350 | | 2017-07-21 | 00:00:00 | 19,23 | 19,35 | 19,06 | 19,12 | 1.543.633 | | 2017-07-24 | 00:00:00 | 19,16 | 19,21 | 19,03 | 19,10 | 1.419.419 | | 2017-07-25 | 00:00:00 | 19,08 | 19,29 | 19,05 | 19,08 | 1.598.259 | | 2017-07-26 | 00:00:00 | 19,10 | 19,33 | 19,07 | 19,13 | 1.318.836 | | 2017-07-27 | 00:00:00 | 19,10 | 19,10 | 18,78 | 18,81 | 3.028.422 | | 2017-07-28 | 00:00:00 | 18,73 | 18,81 | 18,55 | 18,68 | 2.764.794 | | 2017-07-31 | 00:00:00 | 18,59 | 19,34 | 18,52 | 19,06 | 2.817.634 | | 2017-08-01 | 00:00:00 | 19,13 | 19,18 | 18,93 | 19,10 | 1.682.365 | | 2017-08-02 | 00:00:00 | 19,10 | 19,10 | 18,93 | 19,02 | 1.907.878 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
