(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 | | 2003-08-14 | 00:00:00 | 16,40 | 17,50 | 16,20 | 17,26 | 2.257.600 | | 2003-08-15 | 00:00:00 | 17,30 | 17,83 | 17,26 | 17,76 | 1.996.900 | | 2003-08-18 | 00:00:00 | 17,85 | 17,86 | 17,25 | 17,58 | 1.281.300 | | 2003-08-19 | 00:00:00 | 17,53 | 17,74 | 17,38 | 17,46 | 1.295.100 | | 2003-08-20 | 00:00:00 | 17,43 | 17,43 | 17,08 | 17,10 | 772.900 | | 2003-08-21 | 00:00:00 | 17,17 | 17,64 | 17,09 | 17,45 | 2.171.200 | | 2003-08-22 | 00:00:00 | 17,45 | 17,94 | 17,42 | 17,80 | 982.700 | | 2003-08-25 | 00:00:00 | 17,67 | 17,84 | 17,50 | 17,75 | 369.000 | | 2003-08-26 | 00:00:00 | 17,84 | 17,90 | 17,40 | 17,40 | 1.170.500 | | 2003-08-27 | 00:00:00 | 17,41 | 17,59 | 17,25 | 17,40 | 3.186.900 | | 2003-08-28 | 00:00:00 | 17,44 | 17,69 | 17,22 | 17,53 | 951.500 | | 2003-08-29 | 00:00:00 | 17,51 | 17,84 | 17,51 | 17,75 | 901.000 | | 2003-09-01 | 00:00:00 | 17,80 | 18,85 | 17,75 | 18,39 | 1.809.100 | | 2003-09-02 | 00:00:00 | 18,43 | 18,74 | 18,14 | 18,39 | 1.114.900 | | 2003-09-03 | 00:00:00 | 18,68 | 19,20 | 18,55 | 18,98 | 1.802.400 | | 2003-09-04 | 00:00:00 | 18,84 | 19,54 | 18,78 | 19,12 | 2.134.900 | | 2003-09-05 | 00:00:00 | 19,22 | 19,28 | 18,46 | 18,51 | 1.825.000 | | 2003-09-08 | 00:00:00 | 18,73 | 19,20 | 18,55 | 18,99 | 976.700 | | 2003-09-09 | 00:00:00 | 19,23 | 19,23 | 18,66 | 18,96 | 751.300 | | 2003-09-10 | 00:00:00 | 18,99 | 19,15 | 18,66 | 18,94 | 710.700 | | 2003-09-11 | 00:00:00 | 18,90 | 18,90 | 18,49 | 18,58 | 953.700 | | 2003-09-12 | 00:00:00 | 18,55 | 18,75 | 18,24 | 18,32 | 979.500 | | 2003-09-15 | 00:00:00 | 18,41 | 18,65 | 18,35 | 18,40 | 472.100 | | 2003-09-16 | 00:00:00 | 18,39 | 18,62 | 18,30 | 18,53 | 689.900 | | 2003-09-17 | 00:00:00 | 18,74 | 18,75 | 18,20 | 18,31 | 853.000 | | 2003-09-18 | 00:00:00 | 18,44 | 18,48 | 18,11 | 18,44 | 1.105.200 | | 2003-09-19 | 00:00:00 | 18,50 | 18,75 | 18,25 | 18,54 | 1.060.300 | | 2003-09-22 | 00:00:00 | 18,62 | 18,62 | 18,05 | 18,12 | 1.000.000 | | 2003-09-23 | 00:00:00 | 18,07 | 18,16 | 17,58 | 17,70 | 1.021.200 | | 2003-09-24 | 00:00:00 | 17,41 | 19,65 | 17,33 | 19,10 | 9.856.400 | | 2003-09-25 | 00:00:00 | 18,98 | 19,78 | 18,90 | 19,52 | 4.377.300 | | 2003-09-26 | 00:00:00 | 19,56 | 19,79 | 19,21 | 19,69 | 2.786.000 | | 2003-09-29 | 00:00:00 | 19,23 | 19,78 | 19,23 | 19,36 | 1.819.900 | | 2003-09-30 | 00:00:00 | 19,28 | 19,54 | 18,85 | 19,04 | 2.312.700 | | 2003-10-01 | 00:00:00 | 19,01 | 19,05 | 18,72 | 18,84 | 1.190.500 | | 2003-10-02 | 00:00:00 | 19,05 | 19,12 | 18,54 | 18,78 | 1.525.000 | | 2003-10-03 | 00:00:00 | 18,65 | 19,32 | 18,56 | 19,17 | 1.695.800 | | 2003-10-06 | 00:00:00 | 19,17 | 19,30 | 18,92 | 19,18 | 476.300 | | 2003-10-07 | 00:00:00 | 19,18 | 19,28 | 18,85 | 19,00 | 727.400 | | 2003-10-08 | 00:00:00 | 19,00 | 19,50 | 18,80 | 19,30 | 1.417.300 | | 2003-10-09 | 00:00:00 | 19,51 | 19,87 | 19,25 | 19,75 | 1.820.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
