(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-11 | 00:00:00 | 17,11 | 17,19 | 16,70 | 16,71 | 3.526.651 | | 2018-10-12 | 00:00:00 | 16,83 | 16,84 | 16,58 | 16,59 | 2.471.034 | | 2018-10-15 | 00:00:00 | 16,60 | 16,65 | 16,42 | 16,62 | 2.503.211 | | 2018-10-16 | 00:00:00 | 16,67 | 16,99 | 16,67 | 16,94 | 2.112.340 | | 2018-10-17 | 00:00:00 | 16,98 | 17,06 | 16,80 | 16,89 | 2.303.450 | | 2018-10-18 | 00:00:00 | 16,92 | 17,12 | 16,77 | 16,78 | 1.796.456 | | 2018-10-19 | 00:00:00 | 16,79 | 16,94 | 16,66 | 16,86 | 2.838.060 | | 2018-10-22 | 00:00:00 | 16,95 | 17,30 | 16,90 | 17,18 | 369.856 | | 2018-10-23 | 00:00:00 | 16,80 | 17,02 | 16,73 | 16,87 | 1.594.106 | | 2018-10-24 | 00:00:00 | 16,94 | 17,03 | 16,68 | 16,70 | 1.684.991 | | 2018-10-25 | 00:00:00 | 16,64 | 17,15 | 16,63 | 17,15 | 2.097.343 | | 2018-10-26 | 00:00:00 | 17,05 | 17,20 | 16,85 | 17,05 | 1.828.461 | | 2018-10-29 | 00:00:00 | 16,92 | 17,13 | 16,92 | 17,06 | 1.297.794 | | 2018-10-30 | 00:00:00 | 17,15 | 17,82 | 17,15 | 17,78 | 3.323.322 | | 2018-10-31 | 00:00:00 | 17,84 | 17,92 | 17,49 | 17,62 | 2.391.853 | | 2018-11-01 | 00:00:00 | 17,63 | 17,90 | 17,54 | 17,61 | 1.381.354 | | 2018-11-02 | 00:00:00 | 18,10 | 18,20 | 17,55 | 17,57 | 2.414.581 | | 2018-11-05 | 00:00:00 | 17,59 | 17,87 | 17,59 | 17,87 | 1.963.166 | | 2018-11-06 | 00:00:00 | 17,88 | 18,00 | 17,67 | 17,95 | 2.041.245 | | 2018-11-07 | 00:00:00 | 18,28 | 18,50 | 18,12 | 18,46 | 3.277.596 | | 2018-11-08 | 00:00:00 | 18,50 | 18,73 | 18,44 | 18,50 | 1.747.180 | | 2018-11-09 | 00:00:00 | 18,45 | 18,99 | 18,39 | 18,89 | 2.858.888 | | 2018-11-12 | 00:00:00 | 18,88 | 18,89 | 18,43 | 18,58 | 2.255.862 | | 2018-11-13 | 00:00:00 | 18,58 | 18,71 | 18,42 | 18,65 | 1.620.366 | | 2018-11-14 | 00:00:00 | 18,65 | 18,87 | 18,41 | 18,58 | 2.304.892 | | 2018-11-19 | 00:00:00 | 18,54 | 18,70 | 18,47 | 18,47 | 1.267.785 | | 2018-11-20 | 00:00:00 | 18,48 | 18,68 | 18,38 | 18,55 | 2.159.283 | | 2018-11-21 | 00:00:00 | 18,67 | 18,81 | 18,44 | 18,79 | 2.096.961 | | 2018-11-22 | 00:00:00 | 18,67 | 18,68 | 18,41 | 18,41 | 1.284.694 | | 2018-11-23 | 00:00:00 | 18,43 | 18,67 | 18,39 | 18,61 | 1.242.758 | | 2018-11-26 | 00:00:00 | 18,67 | 19,00 | 18,61 | 18,77 | 1.477.641 | | 2018-11-27 | 00:00:00 | 18,72 | 18,96 | 18,67 | 18,96 | 1.506.374 | | 2018-11-28 | 00:00:00 | 18,90 | 19,04 | 18,90 | 18,96 | 467.759 | | 2018-11-29 | 00:00:00 | 19,05 | 19,06 | 18,69 | 18,74 | 1.440.134 | | 2018-11-30 | 00:00:00 | 18,76 | 18,84 | 18,56 | 18,78 | 1.715.402 | | 2018-12-03 | 00:00:00 | 18,90 | 19,17 | 18,75 | 18,79 | 1.787.716 | | 2018-12-04 | 00:00:00 | 18,82 | 18,91 | 18,71 | 18,76 | 1.562.287 | | 2018-12-05 | 00:00:00 | 18,63 | 18,69 | 18,37 | 18,54 | 2.059.834 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
