(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-27 | 00:00:00 | 15,41 | 17,00 | 15,41 | 16,65 | 2.177.800 | | 2003-02-28 | 00:00:00 | 16,80 | 17,75 | 16,45 | 17,60 | 2.296.700 | | 2003-03-03 | 00:00:00 | 17,45 | 17,74 | 16,00 | 16,71 | 1.628.900 | | 2003-03-04 | 00:00:00 | 16,71 | 17,55 | 16,60 | 16,83 | 1.555.000 | | 2003-03-05 | 00:00:00 | 16,79 | 17,40 | 16,31 | 17,17 | 1.121.200 | | 2003-03-06 | 00:00:00 | 17,25 | 17,48 | 16,51 | 16,65 | 741.400 | | 2003-03-07 | 00:00:00 | 16,61 | 17,60 | 16,52 | 17,04 | 1.017.800 | | 2003-03-10 | 00:00:00 | 16,90 | 17,10 | 16,05 | 16,28 | 653.600 | | 2003-03-11 | 00:00:00 | 16,06 | 16,59 | 15,50 | 15,82 | 2.326.600 | | 2003-03-12 | 00:00:00 | 16,08 | 16,17 | 15,00 | 15,00 | 1.500.700 | | 2003-03-13 | 00:00:00 | 15,59 | 15,89 | 14,40 | 14,75 | 1.812.200 | | 2003-03-14 | 00:00:00 | 15,00 | 16,89 | 14,95 | 16,69 | 2.206.000 | | 2003-03-17 | 00:00:00 | 15,79 | 17,99 | 15,52 | 17,85 | 913.700 | | 2003-03-18 | 00:00:00 | 17,81 | 18,45 | 16,40 | 16,99 | 2.129.000 | | 2003-03-19 | 00:00:00 | 17,01 | 17,85 | 16,96 | 17,39 | 943.900 | | 2003-03-20 | 00:00:00 | 17,48 | 17,50 | 16,60 | 16,72 | 661.600 | | 2003-03-21 | 00:00:00 | 16,87 | 17,84 | 16,87 | 17,68 | 849.600 | | 2003-03-24 | 00:00:00 | 17,50 | 17,50 | 15,75 | 16,03 | 1.026.700 | | 2003-03-25 | 00:00:00 | 16,08 | 17,00 | 15,83 | 16,43 | 1.447.000 | | 2003-03-26 | 00:00:00 | 16,63 | 16,97 | 16,20 | 16,47 | 1.321.100 | | 2003-03-27 | 00:00:00 | 16,17 | 16,57 | 15,70 | 15,75 | 1.012.400 | | 2003-03-28 | 00:00:00 | 16,02 | 16,13 | 15,27 | 15,68 | 637.700 | | 2003-03-31 | 00:00:00 | 15,42 | 15,77 | 15,00 | 15,11 | 837.100 | | 2003-04-01 | 00:00:00 | 15,10 | 15,30 | 14,58 | 14,79 | 884.500 | | 2003-04-02 | 00:00:00 | 15,21 | 15,87 | 15,02 | 15,80 | 2.017.100 | | 2003-04-03 | 00:00:00 | 16,04 | 17,05 | 15,81 | 16,89 | 1.455.000 | | 2003-04-04 | 00:00:00 | 16,92 | 17,31 | 16,60 | 17,27 | 1.899.000 | | 2003-04-07 | 00:00:00 | 17,91 | 18,26 | 17,41 | 17,98 | 1.866.000 | | 2003-04-08 | 00:00:00 | 17,89 | 17,91 | 16,59 | 16,78 | 2.892.200 | | 2003-04-09 | 00:00:00 | 16,70 | 17,60 | 16,53 | 17,33 | 1.510.600 | | 2003-04-10 | 00:00:00 | 17,00 | 17,35 | 16,40 | 16,42 | 1.547.200 | | 2003-04-11 | 00:00:00 | 16,47 | 16,75 | 15,98 | 16,17 | 2.278.900 | | 2003-04-14 | 00:00:00 | 16,47 | 17,12 | 16,10 | 17,11 | 1.660.200 | | 2003-04-15 | 00:00:00 | 17,30 | 17,50 | 16,80 | 17,13 | 1.264.900 | | 2003-04-16 | 00:00:00 | 17,45 | 17,54 | 16,99 | 16,99 | 1.186.700 | | 2003-04-17 | 00:00:00 | 16,69 | 16,98 | 16,50 | 16,64 | 1.981.800 | | 2003-04-18 | 00:00:00 | 16,64 | 16,64 | 16,64 | 16,64 | 0 | | 2003-04-21 | 00:00:00 | 16,64 | 16,64 | 16,64 | 16,64 | 0 | | 2003-04-22 | 00:00:00 | 16,89 | 17,00 | 16,64 | 16,75 | 582.600 | | 2003-04-23 | 00:00:00 | 17,10 | 17,49 | 16,97 | 17,17 | 1.317.000 | | 2003-04-24 | 00:00:00 | 17,15 | 17,72 | 17,15 | 17,50 | 1.497.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
