(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 | | 2004-11-04 | 00:00:00 | 24,52 | 24,79 | 24,37 | 24,55 | 1.930.800 | | 2004-11-05 | 00:00:00 | 24,61 | 24,84 | 24,07 | 24,36 | 1.963.100 | | 2004-11-08 | 00:00:00 | 24,35 | 24,37 | 24,16 | 24,33 | 1.504.300 | | 2004-11-09 | 00:00:00 | 24,35 | 24,58 | 24,22 | 24,42 | 919.900 | | 2004-11-10 | 00:00:00 | 24,65 | 24,65 | 24,26 | 24,41 | 1.344.500 | | 2004-11-11 | 00:00:00 | 24,40 | 24,64 | 24,24 | 24,42 | 808.700 | | 2004-11-12 | 00:00:00 | 24,41 | 24,51 | 24,16 | 24,31 | 1.212.900 | | 2004-11-15 | 00:00:00 | 24,42 | 24,47 | 24,20 | 24,21 | 1.450.900 | | 2004-11-16 | 00:00:00 | 24,05 | 24,30 | 24,05 | 24,17 | 1.335.400 | | 2004-11-17 | 00:00:00 | 24,17 | 24,32 | 24,05 | 24,15 | 1.125.600 | | 2004-11-18 | 00:00:00 | 24,15 | 24,28 | 24,02 | 24,21 | 1.255.800 | | 2004-11-19 | 00:00:00 | 24,28 | 24,28 | 23,67 | 23,80 | 1.615.100 | | 2004-11-22 | 00:00:00 | 23,75 | 24,21 | 23,75 | 24,16 | 1.262.600 | | 2004-11-23 | 00:00:00 | 24,30 | 24,30 | 24,14 | 24,23 | 1.165.200 | | 2004-11-24 | 00:00:00 | 24,30 | 24,30 | 24,05 | 24,15 | 811.900 | | 2004-11-25 | 00:00:00 | 24,20 | 24,27 | 24,15 | 24,16 | 751.100 | | 2004-11-26 | 00:00:00 | 24,07 | 24,13 | 23,90 | 24,07 | 722.200 | | 2004-11-29 | 00:00:00 | 24,08 | 24,19 | 24,01 | 24,08 | 1.117.600 | | 2004-11-30 | 00:00:00 | 24,15 | 24,19 | 23,70 | 23,73 | 969.500 | | 2004-12-01 | 00:00:00 | 23,78 | 24,28 | 23,70 | 24,18 | 1.736.200 | | 2004-12-02 | 00:00:00 | 24,25 | 24,57 | 24,25 | 24,48 | 1.371.300 | | 2004-12-03 | 00:00:00 | 24,49 | 24,68 | 24,34 | 24,50 | 1.262.000 | | 2004-12-06 | 00:00:00 | 24,68 | 24,68 | 24,27 | 24,35 | 762.800 | | 2004-12-07 | 00:00:00 | 24,34 | 24,47 | 24,28 | 24,32 | 806.900 | | 2004-12-08 | 00:00:00 | 24,20 | 24,33 | 23,90 | 23,97 | 1.488.600 | | 2004-12-09 | 00:00:00 | 24,17 | 25,35 | 24,12 | 25,34 | 8.798.300 | | 2004-12-10 | 00:00:00 | 25,25 | 25,55 | 24,88 | 24,93 | 6.009.300 | | 2004-12-13 | 00:00:00 | 24,91 | 25,19 | 24,87 | 25,05 | 2.235.000 | | 2004-12-14 | 00:00:00 | 25,30 | 25,38 | 25,12 | 25,29 | 2.243.000 | | 2004-12-15 | 00:00:00 | 25,15 | 25,27 | 25,14 | 25,15 | 1.391.000 | | 2004-12-16 | 00:00:00 | 25,25 | 25,25 | 25,05 | 25,18 | 1.640.600 | | 2004-12-17 | 00:00:00 | 25,27 | 25,30 | 24,74 | 24,94 | 1.941.400 | | 2004-12-20 | 00:00:00 | 24,61 | 25,23 | 24,60 | 25,12 | 1.247.600 | | 2004-12-21 | 00:00:00 | 25,12 | 25,36 | 25,05 | 25,27 | 1.101.400 | | 2004-12-22 | 00:00:00 | 25,40 | 26,23 | 25,33 | 26,19 | 2.315.400 | | 2004-12-23 | 00:00:00 | 26,02 | 26,29 | 25,49 | 25,54 | 2.093.000 | | 2004-12-24 | 00:00:00 | 25,68 | 25,89 | 25,57 | 25,89 | 216.300 | | 2004-12-27 | 00:00:00 | 26,00 | 26,00 | 25,52 | 25,54 | 685.300 | | 2004-12-28 | 00:00:00 | 25,50 | 25,60 | 25,34 | 25,53 | 402.600 | | 2004-12-29 | 00:00:00 | 25,50 | 25,72 | 25,45 | 25,56 | 566.100 | | 2004-12-30 | 00:00:00 | 25,86 | 25,87 | 25,55 | 25,85 | 480.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
