(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 | | 2003-06-19 | 00:00:00 | 19,17 | 19,17 | 18,55 | 18,57 | 1.942.000 | | 2003-06-20 | 00:00:00 | 18,33 | 18,77 | 18,29 | 18,65 | 2.635.200 | | 2003-06-23 | 00:00:00 | 18,42 | 18,69 | 18,25 | 18,46 | 715.800 | | 2003-06-24 | 00:00:00 | 18,46 | 18,54 | 17,89 | 17,96 | 2.817.200 | | 2003-06-25 | 00:00:00 | 18,24 | 18,24 | 17,80 | 18,00 | 1.615.600 | | 2003-06-26 | 00:00:00 | 17,94 | 18,03 | 17,61 | 17,81 | 1.092.100 | | 2003-06-27 | 00:00:00 | 17,92 | 18,02 | 17,65 | 17,88 | 1.516.900 | | 2003-06-30 | 00:00:00 | 17,91 | 18,10 | 17,75 | 17,90 | 1.653.400 | | 2003-07-01 | 00:00:00 | 17,83 | 17,85 | 16,85 | 17,30 | 2.128.700 | | 2003-07-02 | 00:00:00 | 17,43 | 17,50 | 17,25 | 17,36 | 597.400 | | 2003-07-03 | 00:00:00 | 17,29 | 17,61 | 17,25 | 17,39 | 685.300 | | 2003-07-04 | 00:00:00 | 17,36 | 17,60 | 17,07 | 17,18 | 619.000 | | 2003-07-07 | 00:00:00 | 17,19 | 18,01 | 17,19 | 17,99 | 963.900 | | 2003-07-08 | 00:00:00 | 18,01 | 18,07 | 17,68 | 17,82 | 938.000 | | 2003-07-09 | 00:00:00 | 17,81 | 17,98 | 17,35 | 17,50 | 1.395.800 | | 2003-07-10 | 00:00:00 | 17,42 | 17,67 | 17,29 | 17,45 | 890.800 | | 2003-07-11 | 00:00:00 | 17,29 | 17,47 | 16,93 | 17,22 | 2.609.800 | | 2003-07-14 | 00:00:00 | 17,30 | 17,46 | 17,18 | 17,34 | 656.600 | | 2003-07-15 | 00:00:00 | 17,16 | 17,48 | 17,00 | 17,10 | 942.700 | | 2003-07-16 | 00:00:00 | 17,18 | 17,40 | 16,81 | 16,99 | 1.137.800 | | 2003-07-17 | 00:00:00 | 16,86 | 17,18 | 16,85 | 17,00 | 965.700 | | 2003-07-18 | 00:00:00 | 17,10 | 17,10 | 16,62 | 16,62 | 1.224.700 | | 2003-07-21 | 00:00:00 | 16,80 | 16,91 | 16,50 | 16,86 | 1.115.900 | | 2003-07-22 | 00:00:00 | 16,89 | 17,00 | 16,67 | 16,92 | 1.030.000 | | 2003-07-23 | 00:00:00 | 16,88 | 17,07 | 16,75 | 16,89 | 746.400 | | 2003-07-24 | 00:00:00 | 16,70 | 17,14 | 16,70 | 16,99 | 1.228.500 | | 2003-07-25 | 00:00:00 | 16,71 | 16,86 | 16,50 | 16,65 | 924.400 | | 2003-07-28 | 00:00:00 | 16,72 | 17,00 | 16,72 | 16,75 | 904.600 | | 2003-07-29 | 00:00:00 | 16,72 | 16,90 | 16,44 | 16,65 | 1.586.500 | | 2003-07-30 | 00:00:00 | 16,65 | 16,71 | 16,54 | 16,65 | 1.324.500 | | 2003-07-31 | 00:00:00 | 16,77 | 17,00 | 16,30 | 16,90 | 1.480.100 | | 2003-08-01 | 00:00:00 | 16,88 | 16,99 | 16,42 | 16,65 | 1.095.900 | | 2003-08-04 | 00:00:00 | 16,62 | 16,83 | 16,31 | 16,58 | 722.600 | | 2003-08-05 | 00:00:00 | 16,51 | 16,55 | 16,22 | 16,44 | 1.583.500 | | 2003-08-06 | 00:00:00 | 16,37 | 16,47 | 16,26 | 16,32 | 877.400 | | 2003-08-07 | 00:00:00 | 16,49 | 16,49 | 16,20 | 16,39 | 727.200 | | 2003-08-08 | 00:00:00 | 16,41 | 16,50 | 16,15 | 16,15 | 852.000 | | 2003-08-11 | 00:00:00 | 16,32 | 16,33 | 16,15 | 16,25 | 511.100 | | 2003-08-12 | 00:00:00 | 16,20 | 16,70 | 16,00 | 16,57 | 1.004.900 | | 2003-08-13 | 00:00:00 | 16,74 | 16,74 | 16,15 | 16,27 | 1.809.400 | | 2003-08-14 | 00:00:00 | 16,40 | 17,50 | 16,20 | 17,26 | 2.257.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
