(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 | | 2018-02-26 | 00:00:00 | 20,19 | 20,27 | 19,98 | 20,13 | 1.556.993 | | 2018-02-27 | 00:00:00 | 20,33 | 20,40 | 20,01 | 20,06 | 1.819.396 | | 2018-02-28 | 00:00:00 | 20,01 | 20,09 | 19,89 | 19,97 | 1.538.015 | | 2018-03-01 | 00:00:00 | 19,97 | 20,01 | 19,66 | 19,66 | 2.638.680 | | 2018-03-02 | 00:00:00 | 19,55 | 19,62 | 18,94 | 19,02 | 2.687.076 | | 2018-03-05 | 00:00:00 | 18,99 | 19,20 | 18,91 | 19,08 | 2.157.424 | | 2018-03-06 | 00:00:00 | 19,16 | 19,26 | 19,10 | 19,21 | 1.365.088 | | 2018-03-07 | 00:00:00 | 19,44 | 19,52 | 19,25 | 19,42 | 2.154.973 | | 2018-03-08 | 00:00:00 | 19,46 | 19,79 | 19,40 | 19,66 | 1.899.101 | | 2018-03-09 | 00:00:00 | 19,63 | 19,90 | 19,62 | 19,78 | 1.967.057 | | 2018-03-12 | 00:00:00 | 20,05 | 20,21 | 19,90 | 19,91 | 1.704.674 | | 2018-03-13 | 00:00:00 | 19,50 | 19,57 | 19,31 | 19,36 | 5.316.861 | | 2018-03-14 | 00:00:00 | 19,29 | 19,48 | 19,26 | 19,37 | 2.222.342 | | 2018-03-15 | 00:00:00 | 19,44 | 19,46 | 19,32 | 19,32 | 2.102.939 | | 2018-03-16 | 00:00:00 | 19,37 | 19,51 | 19,35 | 19,49 | 2.983.203 | | 2018-03-19 | 00:00:00 | 19,45 | 19,48 | 19,15 | 19,22 | 1.814.556 | | 2018-03-20 | 00:00:00 | 19,20 | 19,24 | 18,85 | 18,92 | 2.401.522 | | 2018-03-21 | 00:00:00 | 18,94 | 19,24 | 18,93 | 19,06 | 1.647.190 | | 2018-03-22 | 00:00:00 | 19,04 | 19,13 | 18,69 | 18,83 | 1.617.922 | | 2018-03-23 | 00:00:00 | 18,67 | 18,84 | 18,61 | 18,81 | 2.410.514 | | 2018-03-26 | 00:00:00 | 18,85 | 18,93 | 18,57 | 18,66 | 1.419.465 | | 2018-03-27 | 00:00:00 | 18,85 | 18,97 | 18,78 | 18,89 | 1.474.369 | | 2018-03-28 | 00:00:00 | 18,89 | 19,25 | 18,77 | 19,25 | 1.941.610 | | 2018-03-29 | 00:00:00 | 19,26 | 19,36 | 19,11 | 19,25 | 1.762.470 | | 2018-04-03 | 00:00:00 | 19,12 | 19,27 | 19,05 | 19,14 | 1.686.094 | | 2018-04-04 | 00:00:00 | 19,17 | 19,17 | 18,96 | 19,06 | 1.253.103 | | 2018-04-05 | 00:00:00 | 19,26 | 19,29 | 19,16 | 19,16 | 2.184.943 | | 2018-04-06 | 00:00:00 | 19,24 | 19,46 | 19,20 | 19,33 | 1.467.660 | | 2018-04-09 | 00:00:00 | 19,32 | 19,47 | 19,28 | 19,39 | 1.222.508 | | 2018-04-10 | 00:00:00 | 19,47 | 19,49 | 19,07 | 19,26 | 1.791.547 | | 2018-04-11 | 00:00:00 | 19,25 | 19,27 | 18,75 | 18,78 | 2.620.367 | | 2018-04-12 | 00:00:00 | 18,84 | 19,02 | 18,75 | 19,02 | 1.792.687 | | 2018-04-13 | 00:00:00 | 19,04 | 19,14 | 18,95 | 19,14 | 1.105.703 | | 2018-04-16 | 00:00:00 | 19,15 | 19,17 | 19,04 | 19,16 | 1.105.171 | | 2018-04-17 | 00:00:00 | 19,20 | 19,39 | 19,16 | 19,22 | 1.718.232 | | 2018-04-18 | 00:00:00 | 19,20 | 19,46 | 19,20 | 19,36 | 1.831.308 | | 2018-04-19 | 00:00:00 | 19,32 | 19,55 | 19,32 | 19,42 | 1.339.265 | | 2018-04-20 | 00:00:00 | 19,38 | 19,45 | 19,22 | 19,31 | 1.278.104 | | 2018-04-23 | 00:00:00 | 19,25 | 19,29 | 19,14 | 19,28 | 1.390.925 | | 2018-04-24 | 00:00:00 | 19,30 | 19,47 | 19,19 | 19,30 | 1.477.522 | | 2018-04-25 | 00:00:00 | 19,21 | 19,28 | 19,14 | 19,18 | 1.101.323 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
