(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-12 | 00:00:00 | 22,60 | 23,00 | 22,01 | 22,19 | 565.200 | | 2002-09-13 | 00:00:00 | 22,21 | 22,35 | 20,92 | 21,49 | 960.000 | | 2002-09-16 | 00:00:00 | 21,75 | 21,87 | 21,10 | 21,55 | 390.800 | | 2002-09-17 | 00:00:00 | 22,25 | 22,50 | 20,67 | 21,19 | 561.700 | | 2002-09-18 | 00:00:00 | 20,88 | 20,93 | 18,80 | 20,71 | 1.532.700 | | 2002-09-19 | 00:00:00 | 21,02 | 21,40 | 20,26 | 20,59 | 817.400 | | 2002-09-20 | 00:00:00 | 20,01 | 20,68 | 19,10 | 20,40 | 847.400 | | 2002-09-23 | 00:00:00 | 19,72 | 20,10 | 17,75 | 19,02 | 1.370.400 | | 2002-09-24 | 00:00:00 | 19,02 | 19,35 | 17,18 | 18,00 | 1.379.200 | | 2002-09-25 | 00:00:00 | 18,24 | 20,40 | 18,09 | 19,10 | 1.830.500 | | 2002-09-26 | 00:00:00 | 19,97 | 20,75 | 19,26 | 20,75 | 1.206.400 | | 2002-09-27 | 00:00:00 | 20,70 | 21,10 | 19,90 | 20,46 | 1.819.700 | | 2002-09-30 | 00:00:00 | 20,00 | 20,80 | 19,62 | 20,30 | 1.443.800 | | 2002-10-01 | 00:00:00 | 20,41 | 22,01 | 20,15 | 21,75 | 1.015.100 | | 2002-10-02 | 00:00:00 | 22,31 | 23,42 | 21,83 | 23,23 | 779.400 | | 2002-10-03 | 00:00:00 | 22,75 | 24,60 | 22,73 | 23,65 | 1.442.900 | | 2002-10-04 | 00:00:00 | 23,95 | 23,95 | 22,28 | 22,90 | 1.173.900 | | 2002-10-07 | 00:00:00 | 22,26 | 23,45 | 22,02 | 22,13 | 830.000 | | 2002-10-08 | 00:00:00 | 22,48 | 22,76 | 21,15 | 21,45 | 854.800 | | 2002-10-09 | 00:00:00 | 22,11 | 22,11 | 20,30 | 20,97 | 723.000 | | 2002-10-10 | 00:00:00 | 21,00 | 21,64 | 20,09 | 21,40 | 950.000 | | 2002-10-11 | 00:00:00 | 21,77 | 22,15 | 20,80 | 21,50 | 951.600 | | 2002-10-14 | 00:00:00 | 21,28 | 21,57 | 20,73 | 20,79 | 1.144.200 | | 2002-10-15 | 00:00:00 | 21,19 | 23,30 | 21,00 | 22,97 | 959.800 | | 2002-10-16 | 00:00:00 | 22,50 | 24,06 | 22,04 | 23,35 | 1.403.200 | | 2002-10-17 | 00:00:00 | 23,91 | 24,75 | 23,84 | 24,65 | 1.254.600 | | 2002-10-18 | 00:00:00 | 24,35 | 24,90 | 23,68 | 24,73 | 803.600 | | 2002-10-21 | 00:00:00 | 24,40 | 25,25 | 24,14 | 24,53 | 418.000 | | 2002-10-22 | 00:00:00 | 24,75 | 25,50 | 22,45 | 22,50 | 1.276.000 | | 2002-10-23 | 00:00:00 | 22,99 | 23,60 | 22,35 | 22,85 | 1.139.500 | | 2002-10-24 | 00:00:00 | 22,92 | 24,45 | 22,92 | 23,45 | 825.800 | | 2002-10-25 | 00:00:00 | 23,09 | 24,35 | 22,90 | 23,40 | 713.400 | | 2002-10-28 | 00:00:00 | 24,50 | 24,75 | 23,42 | 23,78 | 433.500 | | 2002-10-29 | 00:00:00 | 23,65 | 24,16 | 23,14 | 23,32 | 698.500 | | 2002-10-30 | 00:00:00 | 23,60 | 24,00 | 22,74 | 23,84 | 833.100 | | 2002-10-31 | 00:00:00 | 23,70 | 24,29 | 23,31 | 23,94 | 713.400 | | 2002-11-01 | 00:00:00 | 23,57 | 24,70 | 23,37 | 24,38 | 337.400 | | 2002-11-04 | 00:00:00 | 24,80 | 25,13 | 23,33 | 23,71 | 803.000 | | 2002-11-05 | 00:00:00 | 24,00 | 24,39 | 23,62 | 24,00 | 630.700 | | 2002-11-06 | 00:00:00 | 24,33 | 24,55 | 23,77 | 23,94 | 657.900 | | 2002-11-07 | 00:00:00 | 24,00 | 24,25 | 22,74 | 23,10 | 932.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
