(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 | | 2018-06-21 | 00:00:00 | 19,31 | 19,38 | 18,67 | 18,69 | 3.969.747 | | 2018-06-22 | 00:00:00 | 18,61 | 18,68 | 18,28 | 18,46 | 2.550.889 | | 2018-06-25 | 00:00:00 | 18,30 | 18,42 | 18,05 | 18,19 | 2.326.246 | | 2018-06-26 | 00:00:00 | 18,27 | 18,56 | 18,19 | 18,25 | 1.680.959 | | 2018-06-27 | 00:00:00 | 18,20 | 18,43 | 18,04 | 18,26 | 1.818.834 | | 2018-06-28 | 00:00:00 | 18,33 | 18,50 | 18,16 | 18,28 | 2.112.972 | | 2018-06-29 | 00:00:00 | 18,34 | 18,47 | 18,20 | 18,33 | 2.143.209 | | 2018-07-02 | 00:00:00 | 18,20 | 18,37 | 18,14 | 18,30 | 1.859.074 | | 2018-07-03 | 00:00:00 | 18,43 | 18,67 | 18,38 | 18,62 | 1.994.603 | | 2018-07-04 | 00:00:00 | 18,73 | 18,77 | 18,52 | 18,52 | 1.935.676 | | 2018-07-05 | 00:00:00 | 18,43 | 18,86 | 18,37 | 18,78 | 2.465.512 | | 2018-07-06 | 00:00:00 | 18,85 | 19,23 | 18,85 | 19,22 | 2.947.939 | | 2018-07-09 | 00:00:00 | 19,10 | 19,23 | 19,06 | 19,08 | 1.911.622 | | 2018-07-10 | 00:00:00 | 19,05 | 19,07 | 18,85 | 19,01 | 1.806.962 | | 2018-07-11 | 00:00:00 | 18,92 | 19,08 | 18,91 | 19,02 | 1.578.341 | | 2018-07-12 | 00:00:00 | 19,02 | 19,31 | 18,97 | 19,31 | 1.651.140 | | 2018-07-13 | 00:00:00 | 19,34 | 19,50 | 19,30 | 19,30 | 1.763.969 | | 2018-07-16 | 00:00:00 | 19,26 | 19,36 | 19,08 | 19,25 | 1.489.792 | | 2018-07-17 | 00:00:00 | 19,20 | 19,23 | 18,95 | 19,19 | 1.389.756 | | 2018-07-18 | 00:00:00 | 19,05 | 19,32 | 19,01 | 19,29 | 2.154.920 | | 2018-07-19 | 00:00:00 | 19,21 | 19,35 | 19,14 | 19,28 | 2.074.295 | | 2018-07-20 | 00:00:00 | 19,21 | 19,35 | 19,10 | 19,33 | 1.430.998 | | 2018-07-23 | 00:00:00 | 19,25 | 19,46 | 19,13 | 19,31 | 1.321.987 | | 2018-07-24 | 00:00:00 | 18,96 | 19,09 | 18,75 | 18,92 | 3.318.825 | | 2018-07-25 | 00:00:00 | 18,95 | 19,26 | 18,87 | 19,15 | 1.900.237 | | 2018-07-26 | 00:00:00 | 19,15 | 19,47 | 19,15 | 19,30 | 2.439.019 | | 2018-07-27 | 00:00:00 | 19,37 | 19,69 | 19,35 | 19,60 | 1.627.028 | | 2018-07-30 | 00:00:00 | 19,58 | 19,66 | 19,30 | 19,39 | 2.192.865 | | 2018-07-31 | 00:00:00 | 19,37 | 19,71 | 19,28 | 19,54 | 1.944.061 | | 2018-08-01 | 00:00:00 | 19,34 | 19,38 | 18,76 | 18,90 | 3.955.338 | | 2018-08-02 | 00:00:00 | 18,89 | 18,95 | 18,81 | 18,84 | 2.159.328 | | 2018-08-03 | 00:00:00 | 18,88 | 18,96 | 18,76 | 18,96 | 1.691.858 | | 2018-08-06 | 00:00:00 | 18,99 | 18,99 | 18,75 | 18,84 | 1.555.911 | | 2018-08-07 | 00:00:00 | 18,82 | 18,99 | 18,82 | 18,84 | 1.745.922 | | 2018-08-08 | 00:00:00 | 18,81 | 18,87 | 18,69 | 18,81 | 1.332.944 | | 2018-08-09 | 00:00:00 | 18,77 | 18,81 | 18,66 | 18,73 | 1.338.738 | | 2018-08-10 | 00:00:00 | 18,69 | 18,69 | 18,22 | 18,33 | 2.181.314 | | 2018-08-13 | 00:00:00 | 18,30 | 18,38 | 18,11 | 18,31 | 1.576.042 | | 2018-08-14 | 00:00:00 | 18,40 | 18,45 | 18,27 | 18,28 | 1.243.052 | | 2018-08-15 | 00:00:00 | 18,31 | 18,35 | 17,96 | 18,03 | 1.734.520 | | 2018-08-16 | 00:00:00 | 18,10 | 18,19 | 17,96 | 18,16 | 1.255.116 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
