(Login BolsaPT & Canal Forex) |
|
 VEOLIA ENVIRONN. - [Ticker: VIE.PA] |     | | Última Trade | 19,915 | Range 52 Semanas | [17,965 - 27,100] | | Hora da Última Trade | 2010-09-06 - 15:58 | Price-Target 1 Ano | N/A | | Variação | +0,620 (+3,210%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,900 x 501 - 19,905 x 3 | EPS | 0,00 | | Abertura | 19,660 | PER | N/A | | Máximo | 19,915 | Pagamento Dividendo | 2010-09-06 | | Mínimo | 19,655 | Data Ex-Dividendo | 2010-09-06 | | Fecho Anterior | 547,000 | Yield | N/A | | Volume | 1.761.290 | Volume Médio (3m) | 1.831.720 | | 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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-01 | 00:00:00 | 36,56 | 36,60 | 36,32 | 36,52 | 2.004.200 | | 2005-12-02 | 00:00:00 | 36,55 | 36,81 | 36,51 | 36,79 | 1.119.400 | | 2005-12-05 | 00:00:00 | 36,79 | 36,85 | 36,26 | 36,46 | 1.499.700 | | 2005-12-06 | 00:00:00 | 36,38 | 36,90 | 36,38 | 36,75 | 897.600 | | 2005-12-07 | 00:00:00 | 36,81 | 36,90 | 36,42 | 36,80 | 987.400 | | 2005-12-08 | 00:00:00 | 36,78 | 37,19 | 36,57 | 37,19 | 1.477.500 | | 2005-12-09 | 00:00:00 | 37,25 | 37,25 | 36,90 | 37,00 | 821.000 | | 2005-12-12 | 00:00:00 | 37,17 | 37,80 | 37,11 | 37,79 | 2.189.700 | | 2005-12-13 | 00:00:00 | 37,70 | 37,80 | 37,50 | 37,70 | 1.321.800 | | 2005-12-14 | 00:00:00 | 37,66 | 37,86 | 37,35 | 37,80 | 1.463.800 | | 2005-12-15 | 00:00:00 | 37,80 | 38,33 | 37,66 | 38,11 | 1.413.400 | | 2005-12-16 | 00:00:00 | 38,20 | 38,43 | 38,02 | 38,42 | 1.808.900 | | 2005-12-19 | 00:00:00 | 38,35 | 38,38 | 37,95 | 38,04 | 1.159.600 | | 2005-12-20 | 00:00:00 | 37,90 | 38,40 | 37,81 | 38,19 | 1.892.400 | | 2005-12-21 | 00:00:00 | 38,14 | 38,91 | 38,14 | 38,78 | 1.441.300 | | 2005-12-22 | 00:00:00 | 38,78 | 39,00 | 38,74 | 38,87 | 713.500 | | 2005-12-23 | 00:00:00 | 38,81 | 39,06 | 38,70 | 38,78 | 518.100 | | 2005-12-26 | 00:00:00 | 38,78 | 38,78 | 38,78 | 38,78 | 0 | | 2005-12-27 | 00:00:00 | 38,80 | 39,07 | 38,80 | 39,05 | 288.500 | | 2005-12-28 | 00:00:00 | 38,99 | 39,14 | 38,76 | 38,76 | 496.000 | | 2005-12-29 | 00:00:00 | 38,99 | 38,99 | 38,43 | 38,54 | 576.700 | | 2005-12-30 | 00:00:00 | 38,73 | 38,73 | 38,11 | 38,24 | 587.700 | | 2006-01-02 | 00:00:00 | 38,60 | 38,60 | 38,20 | 38,47 | 224.300 | | 2006-01-03 | 00:00:00 | 38,32 | 39,05 | 38,23 | 39,05 | 1.239.600 | | 2006-01-04 | 00:00:00 | 39,31 | 39,50 | 38,86 | 39,40 | 1.000.400 | | 2006-01-05 | 00:00:00 | 39,55 | 39,55 | 38,95 | 38,99 | 1.137.400 | | 2006-01-06 | 00:00:00 | 39,08 | 39,08 | 38,54 | 38,77 | 1.328.600 | | 2006-01-09 | 00:00:00 | 38,60 | 38,70 | 38,13 | 38,31 | 1.596.100 | | 2006-01-10 | 00:00:00 | 38,21 | 38,68 | 38,05 | 38,59 | 1.324.300 | | 2006-01-11 | 00:00:00 | 38,88 | 38,97 | 38,52 | 38,96 | 941.200 | | 2006-01-12 | 00:00:00 | 38,90 | 39,07 | 38,67 | 38,91 | 787.400 | | 2006-01-13 | 00:00:00 | 38,71 | 38,89 | 38,15 | 38,67 | 1.172.100 | | 2006-01-16 | 00:00:00 | 38,61 | 38,86 | 38,58 | 38,75 | 983.400 | | 2006-01-17 | 00:00:00 | 38,43 | 38,61 | 38,21 | 38,49 | 1.301.100 | | 2006-01-18 | 00:00:00 | 38,10 | 38,50 | 37,82 | 38,45 | 1.782.300 | | 2006-01-19 | 00:00:00 | 38,75 | 40,15 | 38,75 | 40,13 | 2.612.500 | | 2006-01-20 | 00:00:00 | 40,19 | 40,60 | 39,72 | 39,94 | 2.169.700 | | 2006-01-23 | 00:00:00 | 39,36 | 39,78 | 39,30 | 39,46 | 1.741.100 | | 2006-01-24 | 00:00:00 | 39,55 | 39,70 | 39,29 | 39,42 | 882.200 | | 2006-01-25 | 00:00:00 | 39,43 | 39,59 | 39,19 | 39,57 | 973.200 | | 2006-01-26 | 00:00:00 | 39,54 | 40,03 | 39,42 | 39,91 | 1.526.600 | | 2006-01-27 | 00:00:00 | 40,29 | 41,37 | 40,15 | 41,37 | 2.319.800 | | 2006-01-30 | 00:00:00 | 41,30 | 41,35 | 40,76 | 41,17 | 1.552.200 | | 2006-01-31 | 00:00:00 | 41,10 | 41,75 | 41,10 | 41,66 | 1.108.500 | | 2006-02-01 | 00:00:00 | 42,03 | 42,20 | 41,65 | 41,99 | 1.318.200 | | 2006-02-02 | 00:00:00 | 42,08 | 42,40 | 42,08 | 42,22 | 1.407.800 | | 2006-02-03 | 00:00:00 | 42,22 | 42,69 | 41,82 | 42,50 | 1.940.800 | | 2006-02-06 | 00:00:00 | 42,70 | 42,85 | 41,94 | 42,58 | 1.369.900 | | 2006-02-07 | 00:00:00 | 42,50 | 42,55 | 41,98 | 42,31 | 1.596.000 | | 2006-02-08 | 00:00:00 | 42,00 | 42,04 | 41,36 | 41,69 | 1.234.900 | | 2006-02-09 | 00:00:00 | 41,95 | 41,95 | 41,53 | 41,58 | 1.028.700 | | 2006-02-10 | 00:00:00 | 41,61 | 41,95 | 41,25 | 41,25 | 1.071.700 | | 2006-02-13 | 00:00:00 | 41,25 | 41,49 | 41,17 | 41,23 | 979.700 | | 2006-02-14 | 00:00:00 | 41,44 | 41,44 | 40,96 | 41,26 | 694.700 | | 2006-02-15 | 00:00:00 | 41,56 | 42,21 | 41,30 | 41,87 | 1.884.100 | | 2006-02-16 | 00:00:00 | 42,25 | 42,44 | 41,93 | 42,16 | 1.350.500 | | 2006-02-17 | 00:00:00 | 42,29 | 42,62 | 42,08 | 42,62 | 981.100 | | 2006-02-20 | 00:00:00 | 42,21 | 42,50 | 42,21 | 42,36 | 695.400 | | 2006-02-21 | 00:00:00 | 42,71 | 44,65 | 42,71 | 43,70 | 2.833.900 | | 2006-02-22 | 00:00:00 | 43,60 | 44,80 | 43,60 | 44,68 | 1.892.400 | | 2006-02-23 | 00:00:00 | 44,61 | 44,97 | 44,37 | 44,60 | 1.960.600 | | 2006-02-24 | 00:00:00 | 44,98 | 45,57 | 44,71 | 45,53 | 1.127.400 | | 2006-02-27 | 00:00:00 | 46,10 | 46,19 | 45,15 | 45,33 | 1.133.300 | | 2006-02-28 | 00:00:00 | 45,11 | 45,25 | 43,74 | 43,81 | 1.723.200 | | 2006-03-01 | 00:00:00 | 43,84 | 44,67 | 43,36 | 44,54 | 1.600.400 | | 2006-03-02 | 00:00:00 | 44,82 | 44,90 | 43,75 | 43,80 | 1.315.700 | | 2006-03-03 | 00:00:00 | 43,81 | 44,27 | 43,50 | 43,58 | 1.323.600 | | 2006-03-06 | 00:00:00 | 44,00 | 44,80 | 43,77 | 44,48 | 1.119.600 | | 2006-03-07 | 00:00:00 | 44,11 | 44,64 | 43,91 | 44,28 | 1.383.000 | | 2006-03-08 | 00:00:00 | 44,16 | 44,61 | 43,21 | 43,82 | 1.330.900 | | 2006-03-09 | 00:00:00 | 43,99 | 45,00 | 43,95 | 44,71 | 1.836.800 | | 2006-03-10 | 00:00:00 | 44,49 | 45,67 | 44,49 | 45,50 | 1.332.300 | | 2006-03-13 | 00:00:00 | 46,00 | 46,40 | 44,25 | 44,71 | 1.886.900 | | 2006-03-14 | 00:00:00 | 44,52 | 45,14 | 43,54 | 44,99 | 2.039.000 | | 2006-03-15 | 00:00:00 | 45,21 | 45,37 | 44,40 | 44,95 | 1.244.600 | | 2006-03-16 | 00:00:00 | 44,87 | 45,11 | 44,51 | 45,11 | 1.164.400 | | 2006-03-17 | 00:00:00 | 44,90 | 44,90 | 44,21 | 44,74 | 2.033.400 | | 2006-03-20 | 00:00:00 | 45,40 | 45,40 | 44,83 | 45,18 | 1.439.000 | | 2006-03-21 | 00:00:00 | 45,26 | 45,87 | 44,94 | 45,51 | 1.761.600 | | 2006-03-22 | 00:00:00 | 45,07 | 45,26 | 44,50 | 45,05 | 1.437.200 | | 2006-03-23 | 00:00:00 | 44,92 | 45,18 | 44,41 | 44,88 | 1.059.000 | | 2006-03-24 | 00:00:00 | 45,38 | 45,60 | 45,03 | 45,19 | 973.600 | | 2006-03-27 | 00:00:00 | 45,20 | 45,25 | 44,64 | 44,86 | 1.037.200 | | 2006-03-28 | 00:00:00 | 45,01 | 45,35 | 44,15 | 44,21 | 1.144.000 | | 2006-03-29 | 00:00:00 | 44,17 | 45,27 | 44,14 | 45,20 | 1.988.900 | | 2006-03-30 | 00:00:00 | 45,36 | 46,35 | 45,36 | 46,15 | 2.343.200 | | 2006-03-31 | 00:00:00 | 46,26 | 46,26 | 45,51 | 45,83 | 1.517.300 | | 2006-04-03 | 00:00:00 | 46,10 | 46,10 | 45,52 | 45,77 | 934.800 | | 2006-04-04 | 00:00:00 | 45,54 | 45,54 | 44,93 | 45,20 | 1.829.300 | | 2006-04-05 | 00:00:00 | 45,35 | 46,66 | 45,15 | 46,52 | 2.012.900 | | 2006-04-06 | 00:00:00 | 46,61 | 47,44 | 46,58 | 46,95 | 1.948.700 | | 2006-04-07 | 00:00:00 | 47,00 | 47,37 | 45,81 | 46,21 | 1.624.100 | | 2006-04-10 | 00:00:00 | 46,13 | 46,64 | 45,81 | 46,64 | 871.900 | | 2006-04-11 | 00:00:00 | 46,90 | 46,90 | 45,85 | 46,00 | 1.356.200 | | 2006-04-12 | 00:00:00 | 46,00 | 46,35 | 45,62 | 46,02 | 2.295.200 | | 2006-04-13 | 00:00:00 | 46,10 | 46,10 | 45,71 | 46,00 | 825.700 | | 2006-04-14 | 00:00:00 | 46,00 | 46,00 | 46,00 | 46,00 | 0 | | 2006-04-17 | 00:00:00 | 46,00 | 46,00 | 46,00 | 46,00 | 0 | | 2006-04-18 | 00:00:00 | 45,77 | 46,30 | 45,71 | 46,10 | 908.800 | | 2006-04-19 | 00:00:00 | 46,50 | 46,74 | 46,16 | 46,54 | 1.308.500 | | 2006-04-20 | 00:00:00 | 46,35 | 47,17 | 46,35 | 47,02 | 2.203.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
