(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-16 | 00:00:00 | 18,10 | 18,19 | 17,96 | 18,16 | 1.255.116 | | 2018-08-17 | 00:00:00 | 18,18 | 18,20 | 17,90 | 18,08 | 1.625.913 | | 2018-08-20 | 00:00:00 | 18,15 | 18,18 | 18,02 | 18,05 | 1.106.381 | | 2018-08-21 | 00:00:00 | 18,05 | 18,50 | 18,02 | 18,34 | 1.582.893 | | 2018-08-22 | 00:00:00 | 18,33 | 18,34 | 18,06 | 18,15 | 1.959.781 | | 2018-08-23 | 00:00:00 | 18,17 | 18,21 | 18,06 | 18,17 | 2.227.789 | | 2018-08-24 | 00:00:00 | 18,17 | 18,26 | 18,05 | 18,10 | 854.415 | | 2018-08-27 | 00:00:00 | 18,28 | 18,29 | 18,14 | 18,19 | 1.020.319 | | 2018-08-28 | 00:00:00 | 18,29 | 18,40 | 18,16 | 18,36 | 2.109.396 | | 2018-08-29 | 00:00:00 | 18,36 | 18,40 | 18,10 | 18,34 | 1.715.033 | | 2018-08-30 | 00:00:00 | 18,34 | 18,42 | 18,23 | 18,27 | 1.188.017 | | 2018-08-31 | 00:00:00 | 18,24 | 18,27 | 18,10 | 18,16 | 1.592.700 | | 2018-09-03 | 00:00:00 | 18,09 | 18,16 | 18,03 | 18,08 | 1.166.891 | | 2018-09-04 | 00:00:00 | 18,19 | 18,24 | 17,98 | 18,04 | 1.870.431 | | 2018-09-05 | 00:00:00 | 17,99 | 17,99 | 17,76 | 17,85 | 2.465.525 | | 2018-09-06 | 00:00:00 | 17,86 | 18,05 | 17,86 | 17,88 | 1.681.511 | | 2018-09-07 | 00:00:00 | 17,92 | 17,92 | 17,62 | 17,73 | 2.169.222 | | 2018-09-10 | 00:00:00 | 17,70 | 17,92 | 17,64 | 17,73 | 2.008.887 | | 2018-09-11 | 00:00:00 | 17,75 | 17,96 | 17,73 | 17,93 | 2.393.381 | | 2018-09-12 | 00:00:00 | 17,80 | 17,93 | 17,73 | 17,81 | 2.238.029 | | 2018-09-13 | 00:00:00 | 17,79 | 17,96 | 17,73 | 17,95 | 615.727 | | 2018-09-14 | 00:00:00 | 17,90 | 17,94 | 17,61 | 17,61 | 2.181.380 | | 2018-09-17 | 00:00:00 | 17,63 | 17,78 | 17,56 | 17,65 | 1.446.637 | | 2018-09-18 | 00:00:00 | 17,72 | 17,81 | 17,42 | 17,48 | 2.500.631 | | 2018-09-19 | 00:00:00 | 17,49 | 17,53 | 17,19 | 17,23 | 2.092.243 | | 2018-09-20 | 00:00:00 | 17,27 | 17,51 | 17,26 | 17,34 | 2.708.155 | | 2018-09-21 | 00:00:00 | 17,32 | 17,58 | 17,29 | 17,51 | 5.459.594 | | 2018-09-24 | 00:00:00 | 17,52 | 17,56 | 17,37 | 17,39 | 1.329.303 | | 2018-09-25 | 00:00:00 | 17,35 | 17,45 | 17,11 | 17,12 | 1.703.053 | | 2018-09-26 | 00:00:00 | 17,11 | 17,28 | 17,05 | 17,21 | 2.257.513 | | 2018-09-27 | 00:00:00 | 17,15 | 17,34 | 17,10 | 17,34 | 1.953.310 | | 2018-09-28 | 00:00:00 | 17,24 | 17,27 | 17,03 | 17,19 | 2.430.336 | | 2018-10-01 | 00:00:00 | 17,20 | 17,35 | 17,16 | 17,26 | 638.510 | | 2018-10-02 | 00:00:00 | 17,22 | 17,48 | 17,18 | 17,45 | 2.466.946 | | 2018-10-03 | 00:00:00 | 17,45 | 17,51 | 17,27 | 17,29 | 1.669.321 | | 2018-10-04 | 00:00:00 | 17,17 | 17,21 | 16,92 | 17,12 | 2.417.879 | | 2018-10-05 | 00:00:00 | 17,38 | 17,38 | 17,00 | 17,17 | 1.846.411 | | 2018-10-08 | 00:00:00 | 17,11 | 17,25 | 17,01 | 17,05 | 1.480.574 | | 2018-10-09 | 00:00:00 | 17,05 | 17,44 | 17,00 | 17,39 | 2.153.887 | | 2018-10-10 | 00:00:00 | 17,34 | 17,45 | 17,24 | 17,27 | 2.041.715 | | 2018-10-11 | 00:00:00 | 17,11 | 17,19 | 16,70 | 16,71 | 3.526.651 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
