(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 | | 2017-12-29 | 00:00:00 | 21,30 | 21,44 | 21,23 | 21,28 | 925.969 | | 2018-01-02 | 00:00:00 | 21,37 | 21,37 | 21,01 | 21,17 | 1.300.641 | | 2018-01-03 | 00:00:00 | 21,17 | 21,40 | 21,05 | 21,36 | 2.131.351 | | 2018-01-04 | 00:00:00 | 21,48 | 21,69 | 21,42 | 21,65 | 1.906.862 | | 2018-01-05 | 00:00:00 | 21,64 | 21,94 | 21,63 | 21,89 | 1.817.944 | | 2018-01-08 | 00:00:00 | 21,89 | 22,09 | 21,87 | 22,07 | 1.505.979 | | 2018-01-09 | 00:00:00 | 22,06 | 22,29 | 21,90 | 21,93 | 1.787.296 | | 2018-01-10 | 00:00:00 | 21,57 | 21,58 | 20,90 | 20,95 | 4.707.296 | | 2018-01-11 | 00:00:00 | 20,95 | 20,95 | 20,56 | 20,72 | 2.422.815 | | 2018-01-12 | 00:00:00 | 20,72 | 20,72 | 20,44 | 20,59 | 1.948.794 | | 2018-01-15 | 00:00:00 | 20,50 | 20,58 | 20,40 | 20,58 | 1.451.564 | | 2018-01-16 | 00:00:00 | 20,60 | 20,97 | 20,54 | 20,92 | 2.402.486 | | 2018-01-17 | 00:00:00 | 20,91 | 21,09 | 20,85 | 21,09 | 1.639.112 | | 2018-01-18 | 00:00:00 | 21,07 | 21,08 | 20,69 | 20,89 | 1.996.970 | | 2018-01-19 | 00:00:00 | 21,11 | 21,22 | 20,88 | 21,06 | 2.634.807 | | 2018-01-22 | 00:00:00 | 21,04 | 21,30 | 21,01 | 21,24 | 2.040.188 | | 2018-01-23 | 00:00:00 | 21,24 | 21,47 | 21,24 | 21,35 | 1.598.169 | | 2018-01-24 | 00:00:00 | 20,70 | 21,16 | 20,40 | 20,53 | 7.608.202 | | 2018-01-25 | 00:00:00 | 20,53 | 20,60 | 20,32 | 20,48 | 2.130.037 | | 2018-01-26 | 00:00:00 | 20,55 | 20,60 | 20,43 | 20,46 | 1.551.525 | | 2018-01-29 | 00:00:00 | 20,45 | 20,52 | 20,13 | 20,21 | 2.228.473 | | 2018-01-30 | 00:00:00 | 20,07 | 20,22 | 20,00 | 20,16 | 1.767.992 | | 2018-01-31 | 00:00:00 | 20,21 | 20,29 | 20,03 | 20,29 | 2.382.132 | | 2018-02-01 | 00:00:00 | 20,35 | 20,49 | 20,27 | 20,34 | 1.890.600 | | 2018-02-02 | 00:00:00 | 20,30 | 20,30 | 19,75 | 19,93 | 2.796.672 | | 2018-02-05 | 00:00:00 | 19,83 | 19,97 | 19,49 | 19,56 | 2.664.605 | | 2018-02-06 | 00:00:00 | 19,00 | 19,31 | 18,84 | 19,16 | 3.481.905 | | 2018-02-07 | 00:00:00 | 19,53 | 19,61 | 19,24 | 19,56 | 2.715.263 | | 2018-02-08 | 00:00:00 | 19,45 | 19,77 | 19,31 | 19,67 | 2.715.001 | | 2018-02-09 | 00:00:00 | 19,46 | 19,57 | 19,09 | 19,19 | 2.756.868 | | 2018-02-12 | 00:00:00 | 19,32 | 19,53 | 19,20 | 19,38 | 1.816.904 | | 2018-02-13 | 00:00:00 | 19,34 | 19,41 | 19,22 | 19,28 | 1.752.052 | | 2018-02-14 | 00:00:00 | 19,36 | 19,80 | 19,28 | 19,67 | 2.586.151 | | 2018-02-15 | 00:00:00 | 19,67 | 19,68 | 19,31 | 19,37 | 1.939.999 | | 2018-02-16 | 00:00:00 | 19,48 | 19,75 | 19,45 | 19,60 | 1.543.996 | | 2018-02-19 | 00:00:00 | 19,49 | 19,53 | 19,20 | 19,28 | 1.510.067 | | 2018-02-20 | 00:00:00 | 19,24 | 19,38 | 19,20 | 19,36 | 1.687.381 | | 2018-02-21 | 00:00:00 | 19,34 | 19,57 | 19,24 | 19,55 | 1.777.807 | | 2018-02-22 | 00:00:00 | 19,99 | 20,21 | 19,43 | 19,97 | 4.120.746 | | 2018-02-23 | 00:00:00 | 19,87 | 20,28 | 19,76 | 20,12 | 2.054.768 | | 2018-02-26 | 00:00:00 | 20,19 | 20,27 | 19,98 | 20,13 | 1.556.993 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
