(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 | | 2002-07-18 | 00:00:00 | 26,61 | 26,79 | 26,36 | 26,66 | 1.403.400 | | 2002-07-19 | 00:00:00 | 26,60 | 26,60 | 26,21 | 26,36 | 3.072.100 | | 2002-07-22 | 00:00:00 | 26,21 | 26,45 | 25,51 | 25,51 | 1.192.100 | | 2002-07-23 | 00:00:00 | 25,92 | 26,05 | 22,35 | 23,56 | 1.720.400 | | 2002-07-24 | 00:00:00 | 23,32 | 23,57 | 20,30 | 21,18 | 2.384.800 | | 2002-07-25 | 00:00:00 | 22,18 | 22,35 | 21,30 | 21,47 | 2.208.200 | | 2002-07-26 | 00:00:00 | 21,47 | 22,20 | 20,91 | 21,50 | 1.622.100 | | 2002-07-29 | 00:00:00 | 21,50 | 23,28 | 21,28 | 22,70 | 1.245.200 | | 2002-07-30 | 00:00:00 | 23,75 | 23,85 | 22,50 | 23,44 | 1.563.600 | | 2002-07-31 | 00:00:00 | 23,80 | 25,40 | 23,22 | 23,76 | 1.646.100 | | 2002-08-01 | 00:00:00 | 23,90 | 25,00 | 22,86 | 22,90 | 2.393.400 | | 2002-08-02 | 00:00:00 | 22,88 | 23,18 | 22,30 | 22,59 | 686.300 | | 2002-08-05 | 00:00:00 | 22,93 | 24,00 | 22,33 | 24,00 | 965.700 | | 2002-08-06 | 00:00:00 | 23,15 | 24,95 | 22,51 | 24,20 | 1.378.200 | | 2002-08-07 | 00:00:00 | 24,14 | 24,88 | 23,75 | 23,75 | 765.800 | | 2002-08-08 | 00:00:00 | 24,27 | 24,30 | 21,30 | 22,14 | 2.764.200 | | 2002-08-09 | 00:00:00 | 22,50 | 22,97 | 22,00 | 22,94 | 2.129.200 | | 2002-08-12 | 00:00:00 | 23,00 | 24,20 | 22,77 | 23,96 | 708.800 | | 2002-08-13 | 00:00:00 | 23,95 | 23,96 | 22,80 | 23,30 | 1.320.000 | | 2002-08-14 | 00:00:00 | 22,80 | 23,05 | 21,92 | 22,25 | 1.231.400 | | 2002-08-15 | 00:00:00 | 22,73 | 22,90 | 19,73 | 20,80 | 2.214.500 | | 2002-08-16 | 00:00:00 | 21,04 | 21,25 | 18,45 | 19,97 | 2.501.200 | | 2002-08-19 | 00:00:00 | 19,79 | 21,75 | 19,49 | 19,81 | 1.609.800 | | 2002-08-20 | 00:00:00 | 20,20 | 23,85 | 19,96 | 22,97 | 4.825.000 | | 2002-08-21 | 00:00:00 | 23,90 | 25,91 | 23,65 | 25,70 | 5.113.600 | | 2002-08-22 | 00:00:00 | 26,00 | 26,20 | 24,71 | 25,05 | 1.467.300 | | 2002-08-23 | 00:00:00 | 25,50 | 26,00 | 25,06 | 25,25 | 1.074.000 | | 2002-08-26 | 00:00:00 | 25,15 | 26,40 | 25,11 | 25,46 | 642.500 | | 2002-08-27 | 00:00:00 | 25,94 | 25,94 | 25,30 | 25,70 | 965.900 | | 2002-08-28 | 00:00:00 | 25,20 | 25,55 | 25,00 | 25,17 | 1.910.900 | | 2002-08-29 | 00:00:00 | 25,16 | 25,16 | 23,62 | 24,00 | 2.295.600 | | 2002-08-30 | 00:00:00 | 24,37 | 25,40 | 23,82 | 25,16 | 787.200 | | 2002-09-02 | 00:00:00 | 25,07 | 25,40 | 24,60 | 24,65 | 419.200 | | 2002-09-03 | 00:00:00 | 24,43 | 24,43 | 23,25 | 23,90 | 714.800 | | 2002-09-04 | 00:00:00 | 23,49 | 23,99 | 22,82 | 23,18 | 678.800 | | 2002-09-05 | 00:00:00 | 23,33 | 23,74 | 21,81 | 23,18 | 961.600 | | 2002-09-06 | 00:00:00 | 23,49 | 23,89 | 22,88 | 23,55 | 768.100 | | 2002-09-09 | 00:00:00 | 23,40 | 23,76 | 23,00 | 23,32 | 828.500 | | 2002-09-10 | 00:00:00 | 23,30 | 23,79 | 23,17 | 23,30 | 355.500 | | 2002-09-11 | 00:00:00 | 23,55 | 23,55 | 22,27 | 23,00 | 975.400 | | 2002-09-12 | 00:00:00 | 22,60 | 23,00 | 22,01 | 22,19 | 565.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
