(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-02 | 00:00:00 | 19,10 | 19,10 | 18,93 | 19,02 | 1.907.878 | | 2017-08-03 | 00:00:00 | 19,03 | 19,04 | 18,95 | 19,00 | 2.289.041 | | 2017-08-04 | 00:00:00 | 19,00 | 19,16 | 18,98 | 19,06 | 2.615.672 | | 2017-08-07 | 00:00:00 | 19,10 | 19,10 | 18,98 | 19,00 | 1.642.813 | | 2017-08-08 | 00:00:00 | 19,02 | 19,07 | 18,99 | 19,07 | 1.575.726 | | 2017-08-09 | 00:00:00 | 18,99 | 19,03 | 18,86 | 19,00 | 2.135.670 | | 2017-08-10 | 00:00:00 | 18,97 | 19,05 | 18,93 | 19,05 | 1.913.160 | | 2017-08-11 | 00:00:00 | 18,98 | 19,03 | 18,81 | 18,90 | 1.581.134 | | 2017-08-14 | 00:00:00 | 18,93 | 19,18 | 18,93 | 19,12 | 1.928.501 | | 2017-08-15 | 00:00:00 | 19,12 | 19,47 | 19,12 | 19,37 | 1.510.667 | | 2017-08-16 | 00:00:00 | 19,42 | 19,59 | 19,39 | 19,51 | 1.391.187 | | 2017-08-17 | 00:00:00 | 19,47 | 19,78 | 19,46 | 19,70 | 2.056.615 | | 2017-08-18 | 00:00:00 | 19,66 | 19,66 | 19,41 | 19,48 | 1.285.810 | | 2017-08-21 | 00:00:00 | 19,41 | 19,42 | 19,29 | 19,42 | 1.105.793 | | 2017-08-22 | 00:00:00 | 19,47 | 19,54 | 19,42 | 19,48 | 838.130 | | 2017-08-23 | 00:00:00 | 19,46 | 19,51 | 19,28 | 19,45 | 1.342.442 | | 2017-08-24 | 00:00:00 | 19,47 | 19,54 | 19,45 | 19,51 | 1.211.267 | | 2017-08-25 | 00:00:00 | 19,50 | 19,59 | 19,39 | 19,53 | 1.044.277 | | 2017-08-28 | 00:00:00 | 19,46 | 19,56 | 19,38 | 19,55 | 738.062 | | 2017-08-29 | 00:00:00 | 19,43 | 19,51 | 19,20 | 19,31 | 2.105.277 | | 2017-08-30 | 00:00:00 | 19,33 | 19,47 | 19,25 | 19,41 | 1.545.261 | | 2017-08-31 | 00:00:00 | 19,48 | 19,74 | 19,48 | 19,71 | 2.196.097 | | 2017-09-01 | 00:00:00 | 19,73 | 19,88 | 19,72 | 19,76 | 1.690.255 | | 2017-09-04 | 00:00:00 | 19,62 | 19,70 | 19,52 | 19,63 | 1.079.320 | | 2017-09-05 | 00:00:00 | 19,60 | 19,80 | 19,57 | 19,71 | 1.615.883 | | 2017-09-06 | 00:00:00 | 19,60 | 19,88 | 19,55 | 19,76 | 1.635.274 | | 2017-09-07 | 00:00:00 | 19,77 | 20,00 | 19,77 | 19,84 | 2.424.993 | | 2017-09-08 | 00:00:00 | 19,90 | 20,08 | 19,82 | 19,97 | 1.912.410 | | 2017-09-11 | 00:00:00 | 20,01 | 20,15 | 20,00 | 20,00 | 1.700.221 | | 2017-09-12 | 00:00:00 | 20,00 | 20,07 | 19,88 | 19,89 | 1.984.262 | | 2017-09-13 | 00:00:00 | 19,83 | 20,03 | 19,68 | 19,70 | 2.441.938 | | 2017-09-14 | 00:00:00 | 19,67 | 19,77 | 19,58 | 19,71 | 1.691.444 | | 2017-09-15 | 00:00:00 | 19,68 | 19,85 | 19,59 | 19,73 | 2.908.394 | | 2017-09-18 | 00:00:00 | 19,83 | 19,94 | 19,49 | 19,54 | 2.391.821 | | 2017-09-19 | 00:00:00 | 19,50 | 19,65 | 19,46 | 19,51 | 1.487.263 | | 2017-09-20 | 00:00:00 | 19,47 | 19,52 | 19,33 | 19,43 | 1.952.593 | | 2017-09-21 | 00:00:00 | 19,44 | 19,44 | 19,00 | 19,12 | 2.671.293 | | 2017-09-22 | 00:00:00 | 19,11 | 19,42 | 19,07 | 19,38 | 2.115.681 | | 2017-09-25 | 00:00:00 | 19,35 | 19,44 | 19,24 | 19,35 | 1.370.199 | | 2017-09-26 | 00:00:00 | 19,34 | 19,54 | 19,27 | 19,47 | 1.340.898 | | 2017-09-27 | 00:00:00 | 19,54 | 19,54 | 19,40 | 19,50 | 1.475.212 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
