(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 | | 2017-09-27 | 00:00:00 | 19,54 | 19,54 | 19,40 | 19,50 | 1.475.212 | | 2017-09-28 | 00:00:00 | 19,51 | 19,54 | 19,33 | 19,51 | 1.267.767 | | 2017-09-29 | 00:00:00 | 19,49 | 19,58 | 19,34 | 19,55 | 1.628.787 | | 2017-10-02 | 00:00:00 | 19,53 | 19,63 | 19,49 | 19,63 | 1.341.061 | | 2017-10-03 | 00:00:00 | 19,62 | 19,73 | 19,56 | 19,63 | 1.242.509 | | 2017-10-04 | 00:00:00 | 19,64 | 19,73 | 19,39 | 19,58 | 1.673.112 | | 2017-10-05 | 00:00:00 | 19,60 | 19,87 | 19,60 | 19,64 | 1.602.522 | | 2017-10-06 | 00:00:00 | 19,64 | 19,77 | 19,58 | 19,71 | 1.366.215 | | 2017-10-09 | 00:00:00 | 19,76 | 19,95 | 19,76 | 19,86 | 1.356.208 | | 2017-10-10 | 00:00:00 | 19,85 | 19,87 | 19,73 | 19,80 | 1.204.816 | | 2017-10-11 | 00:00:00 | 19,81 | 19,90 | 19,76 | 19,86 | 1.655.205 | | 2017-10-12 | 00:00:00 | 19,80 | 19,89 | 19,77 | 19,88 | 1.056.976 | | 2017-10-13 | 00:00:00 | 19,87 | 19,97 | 19,85 | 19,86 | 805.449 | | 2017-10-16 | 00:00:00 | 19,93 | 20,11 | 19,63 | 20,01 | 2.826.981 | | 2017-10-17 | 00:00:00 | 20,06 | 20,15 | 19,99 | 20,01 | 1.350.745 | | 2017-10-18 | 00:00:00 | 20,00 | 20,14 | 19,98 | 20,10 | 1.305.515 | | 2017-10-19 | 00:00:00 | 20,05 | 20,15 | 19,99 | 20,11 | 1.593.170 | | 2017-10-20 | 00:00:00 | 20,14 | 20,28 | 20,04 | 20,08 | 1.557.414 | | 2017-10-23 | 00:00:00 | 20,08 | 20,24 | 20,07 | 20,12 | 972.226 | | 2017-10-24 | 00:00:00 | 20,09 | 20,25 | 20,04 | 20,10 | 976.241 | | 2017-10-25 | 00:00:00 | 20,03 | 20,10 | 19,75 | 19,87 | 2.195.804 | | 2017-10-26 | 00:00:00 | 19,84 | 20,13 | 19,78 | 20,01 | 1.851.117 | | 2017-10-27 | 00:00:00 | 20,10 | 20,43 | 20,08 | 20,27 | 3.144.196 | | 2017-10-30 | 00:00:00 | 20,27 | 20,40 | 20,09 | 20,26 | 1.797.547 | | 2017-10-31 | 00:00:00 | 20,31 | 20,49 | 20,29 | 20,34 | 1.323.995 | | 2017-11-01 | 00:00:00 | 20,36 | 20,56 | 20,34 | 20,40 | 1.428.964 | | 2017-11-02 | 00:00:00 | 20,44 | 20,51 | 20,34 | 20,42 | 1.412.716 | | 2017-11-03 | 00:00:00 | 20,43 | 20,56 | 20,40 | 20,48 | 1.191.654 | | 2017-12-11 | 00:00:00 | 21,33 | 21,33 | 20,92 | 21,12 | 1.995.746 | | 2017-12-12 | 00:00:00 | 21,12 | 21,27 | 21,00 | 21,19 | 2.627.247 | | 2017-12-13 | 00:00:00 | 21,22 | 21,28 | 20,86 | 20,93 | 2.684.937 | | 2017-12-14 | 00:00:00 | 20,90 | 21,17 | 20,79 | 20,85 | 2.149.355 | | 2017-12-15 | 00:00:00 | 20,77 | 21,01 | 20,70 | 20,93 | 3.144.488 | | 2017-12-18 | 00:00:00 | 21,04 | 21,20 | 21,03 | 21,13 | 2.026.769 | | 2017-12-19 | 00:00:00 | 21,23 | 21,45 | 21,17 | 21,23 | 2.043.098 | | 2017-12-20 | 00:00:00 | 21,22 | 21,33 | 21,04 | 21,27 | 1.873.489 | | 2017-12-21 | 00:00:00 | 21,20 | 21,54 | 21,11 | 21,43 | 2.402.864 | | 2017-12-22 | 00:00:00 | 21,41 | 21,53 | 21,25 | 21,49 | 1.303.300 | | 2017-12-27 | 00:00:00 | 21,43 | 21,59 | 21,32 | 21,45 | 758.236 | | 2017-12-28 | 00:00:00 | 21,43 | 21,45 | 21,25 | 21,31 | 875.518 | | 2017-12-29 | 00:00:00 | 21,30 | 21,44 | 21,23 | 21,28 | 925.969 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
