(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 | | 2004-01-29 | 00:00:00 | 22,81 | 23,30 | 22,75 | 22,98 | 1.402.300 | | 2004-01-30 | 00:00:00 | 23,13 | 23,15 | 22,51 | 22,65 | 1.694.400 | | 2004-02-02 | 00:00:00 | 22,70 | 23,00 | 22,51 | 22,83 | 777.500 | | 2004-02-03 | 00:00:00 | 22,69 | 23,00 | 22,69 | 22,99 | 1.149.800 | | 2004-02-04 | 00:00:00 | 22,60 | 22,85 | 22,37 | 22,66 | 1.311.600 | | 2004-02-05 | 00:00:00 | 22,49 | 23,00 | 22,45 | 22,80 | 2.927.300 | | 2004-02-06 | 00:00:00 | 22,61 | 22,94 | 22,58 | 22,75 | 1.032.600 | | 2004-02-09 | 00:00:00 | 22,60 | 22,96 | 22,60 | 22,90 | 1.715.100 | | 2004-02-10 | 00:00:00 | 22,78 | 22,97 | 22,75 | 22,91 | 1.068.800 | | 2004-02-11 | 00:00:00 | 22,82 | 23,13 | 22,79 | 23,08 | 1.263.600 | | 2004-02-12 | 00:00:00 | 23,20 | 23,50 | 23,11 | 23,18 | 1.242.500 | | 2004-02-13 | 00:00:00 | 23,18 | 23,54 | 23,12 | 23,28 | 1.246.900 | | 2004-02-16 | 00:00:00 | 23,40 | 23,58 | 23,30 | 23,50 | 709.600 | | 2004-02-17 | 00:00:00 | 23,65 | 23,97 | 23,61 | 23,95 | 2.006.700 | | 2004-02-18 | 00:00:00 | 23,98 | 24,37 | 23,92 | 24,21 | 1.729.500 | | 2004-02-19 | 00:00:00 | 24,19 | 24,47 | 24,02 | 24,10 | 1.512.800 | | 2004-02-20 | 00:00:00 | 24,01 | 24,25 | 23,71 | 23,92 | 1.190.100 | | 2004-02-23 | 00:00:00 | 23,94 | 24,19 | 23,94 | 24,01 | 812.000 | | 2004-02-24 | 00:00:00 | 23,97 | 24,10 | 23,60 | 23,75 | 1.242.700 | | 2004-02-25 | 00:00:00 | 23,70 | 23,85 | 23,41 | 23,71 | 3.009.900 | | 2004-02-26 | 00:00:00 | 23,61 | 23,77 | 23,45 | 23,68 | 1.347.700 | | 2004-02-27 | 00:00:00 | 23,68 | 24,22 | 23,66 | 24,05 | 2.203.000 | | 2004-03-01 | 00:00:00 | 24,20 | 24,21 | 23,80 | 24,03 | 849.900 | | 2004-03-02 | 00:00:00 | 24,17 | 24,31 | 24,03 | 24,22 | 827.100 | | 2004-03-03 | 00:00:00 | 24,08 | 24,27 | 23,89 | 24,27 | 1.393.100 | | 2004-03-04 | 00:00:00 | 24,16 | 24,43 | 24,05 | 24,19 | 992.600 | | 2004-03-05 | 00:00:00 | 24,08 | 24,56 | 23,85 | 24,20 | 1.454.900 | | 2004-03-08 | 00:00:00 | 24,05 | 24,34 | 24,00 | 24,05 | 1.641.500 | | 2004-03-09 | 00:00:00 | 24,02 | 24,11 | 23,75 | 23,97 | 1.503.500 | | 2004-03-10 | 00:00:00 | 23,98 | 23,98 | 23,43 | 23,80 | 1.740.000 | | 2004-03-11 | 00:00:00 | 23,60 | 23,64 | 22,92 | 23,19 | 2.710.500 | | 2004-03-12 | 00:00:00 | 22,55 | 23,22 | 22,55 | 22,97 | 2.605.400 | | 2004-03-15 | 00:00:00 | 22,85 | 23,01 | 22,61 | 22,73 | 1.387.000 | | 2004-03-16 | 00:00:00 | 22,74 | 22,89 | 22,31 | 22,49 | 1.383.900 | | 2004-03-17 | 00:00:00 | 22,52 | 22,90 | 22,39 | 22,80 | 1.483.000 | | 2004-03-18 | 00:00:00 | 22,77 | 22,95 | 22,60 | 22,63 | 625.200 | | 2004-03-19 | 00:00:00 | 22,75 | 22,75 | 22,33 | 22,56 | 704.200 | | 2004-03-22 | 00:00:00 | 22,30 | 22,40 | 22,04 | 22,26 | 1.199.500 | | 2004-03-23 | 00:00:00 | 22,15 | 22,42 | 22,10 | 22,17 | 956.300 | | 2004-03-24 | 00:00:00 | 22,06 | 22,33 | 21,93 | 22,07 | 1.131.500 | | 2004-03-25 | 00:00:00 | 22,38 | 22,38 | 22,10 | 22,21 | 881.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
