(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-25 | 00:00:00 | 19,21 | 19,28 | 19,14 | 19,18 | 1.101.323 | | 2018-04-26 | 00:00:00 | 19,15 | 19,64 | 19,13 | 19,60 | 2.336.223 | | 2018-04-27 | 00:00:00 | 19,61 | 19,72 | 19,52 | 19,70 | 1.158.251 | | 2018-04-30 | 00:00:00 | 19,71 | 19,76 | 19,64 | 19,66 | 1.385.122 | | 2018-05-02 | 00:00:00 | 19,59 | 19,71 | 19,33 | 19,71 | 4.499.669 | | 2018-05-03 | 00:00:00 | 20,40 | 20,46 | 20,14 | 20,22 | 4.757.607 | | 2018-05-04 | 00:00:00 | 20,20 | 20,43 | 20,20 | 20,36 | 2.189.146 | | 2018-05-07 | 00:00:00 | 20,36 | 20,78 | 20,36 | 20,77 | 1.660.609 | | 2018-05-08 | 00:00:00 | 20,70 | 20,78 | 20,52 | 20,62 | 1.894.093 | | 2018-05-09 | 00:00:00 | 20,55 | 20,65 | 20,46 | 20,57 | 1.511.715 | | 2018-05-10 | 00:00:00 | 20,54 | 20,74 | 20,45 | 20,66 | 1.556.254 | | 2018-05-11 | 00:00:00 | 20,69 | 20,71 | 20,48 | 20,71 | 2.332.896 | | 2018-05-14 | 00:00:00 | 19,93 | 19,96 | 19,60 | 19,73 | 2.024.148 | | 2018-05-15 | 00:00:00 | 19,73 | 19,80 | 19,58 | 19,63 | 2.043.975 | | 2018-05-16 | 00:00:00 | 19,59 | 19,72 | 19,34 | 19,41 | 1.673.837 | | 2018-05-17 | 00:00:00 | 19,48 | 19,79 | 19,42 | 19,68 | 2.088.337 | | 2018-05-18 | 00:00:00 | 19,75 | 20,03 | 19,73 | 19,95 | 2.904.773 | | 2018-05-21 | 00:00:00 | 19,98 | 20,11 | 19,95 | 20,00 | 885.560 | | 2018-05-22 | 00:00:00 | 20,01 | 20,20 | 19,90 | 20,07 | 1.400.041 | | 2018-05-23 | 00:00:00 | 20,08 | 20,13 | 19,85 | 19,99 | 1.877.837 | | 2018-05-24 | 00:00:00 | 20,00 | 20,00 | 19,78 | 19,88 | 1.858.108 | | 2018-05-25 | 00:00:00 | 19,95 | 20,12 | 19,82 | 19,91 | 1.743.016 | | 2018-05-28 | 00:00:00 | 19,99 | 20,01 | 19,80 | 19,85 | 1.117.567 | | 2018-05-29 | 00:00:00 | 19,74 | 19,81 | 19,45 | 19,60 | 2.477.392 | | 2018-05-30 | 00:00:00 | 19,57 | 19,60 | 19,42 | 19,49 | 1.308.089 | | 2018-05-31 | 00:00:00 | 19,56 | 19,56 | 19,37 | 19,42 | 6.894.505 | | 2018-06-01 | 00:00:00 | 19,56 | 19,62 | 19,40 | 19,42 | 1.504.944 | | 2018-06-04 | 00:00:00 | 19,52 | 19,84 | 19,52 | 19,60 | 1.660.861 | | 2018-06-05 | 00:00:00 | 19,61 | 19,88 | 19,38 | 19,38 | 1.791.389 | | 2018-06-06 | 00:00:00 | 19,36 | 19,41 | 19,09 | 19,20 | 1.463.378 | | 2018-06-07 | 00:00:00 | 19,34 | 19,34 | 19,13 | 19,22 | 1.345.488 | | 2018-06-08 | 00:00:00 | 19,22 | 19,26 | 19,00 | 19,09 | 1.477.449 | | 2018-06-11 | 00:00:00 | 19,12 | 19,25 | 19,04 | 19,17 | 1.685.334 | | 2018-06-12 | 00:00:00 | 19,21 | 19,30 | 19,13 | 19,24 | 1.915.600 | | 2018-06-13 | 00:00:00 | 19,24 | 19,38 | 19,18 | 19,26 | 1.645.711 | | 2018-06-14 | 00:00:00 | 19,17 | 19,61 | 19,08 | 19,51 | 2.113.040 | | 2018-06-15 | 00:00:00 | 19,66 | 19,80 | 19,55 | 19,56 | 3.299.050 | | 2018-06-18 | 00:00:00 | 19,58 | 19,64 | 19,21 | 19,38 | 1.837.904 | | 2018-06-19 | 00:00:00 | 19,24 | 19,47 | 19,16 | 19,36 | 1.868.065 | | 2018-06-20 | 00:00:00 | 19,47 | 19,57 | 19,35 | 19,39 | 1.348.570 | | 2018-06-21 | 00:00:00 | 19,31 | 19,38 | 18,67 | 18,69 | 3.969.747 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
