(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-21 | 00:00:00 | 28,10 | 28,43 | 27,98 | 28,43 | 1.306.600 | | 2005-04-22 | 00:00:00 | 28,49 | 28,90 | 28,15 | 28,69 | 1.433.300 | | 2005-04-25 | 00:00:00 | 28,69 | 29,45 | 28,57 | 29,38 | 2.431.800 | | 2005-04-26 | 00:00:00 | 29,50 | 29,50 | 29,12 | 29,39 | 1.356.200 | | 2005-04-27 | 00:00:00 | 29,03 | 29,37 | 28,85 | 28,93 | 2.122.000 | | 2005-04-28 | 00:00:00 | 29,09 | 29,14 | 28,64 | 28,84 | 1.925.300 | | 2005-04-29 | 00:00:00 | 28,54 | 29,28 | 28,54 | 29,16 | 1.570.000 | | 2005-05-02 | 00:00:00 | 29,45 | 29,57 | 29,31 | 29,31 | 657.900 | | 2005-05-03 | 00:00:00 | 29,51 | 29,55 | 29,27 | 29,38 | 1.205.900 | | 2005-05-04 | 00:00:00 | 29,71 | 29,72 | 29,21 | 29,27 | 1.417.500 | | 2005-05-05 | 00:00:00 | 29,48 | 29,75 | 29,22 | 29,66 | 898.000 | | 2005-05-06 | 00:00:00 | 29,75 | 29,91 | 29,61 | 29,80 | 952.300 | | 2005-05-09 | 00:00:00 | 29,95 | 29,95 | 29,51 | 29,77 | 1.369.500 | | 2005-05-10 | 00:00:00 | 30,00 | 30,46 | 30,00 | 30,37 | 3.830.800 | | 2005-05-11 | 00:00:00 | 30,26 | 31,17 | 30,26 | 30,50 | 3.964.400 | | 2005-05-12 | 00:00:00 | 30,53 | 30,65 | 30,20 | 30,35 | 1.957.700 | | 2005-05-13 | 00:00:00 | 30,30 | 30,85 | 30,30 | 30,81 | 2.131.700 | | 2005-05-16 | 00:00:00 | 30,85 | 31,01 | 30,56 | 30,69 | 688.600 | | 2005-05-17 | 00:00:00 | 30,70 | 30,86 | 30,42 | 30,54 | 1.195.100 | | 2005-05-18 | 00:00:00 | 30,60 | 31,07 | 30,48 | 30,86 | 1.618.800 | | 2005-05-19 | 00:00:00 | 30,90 | 31,21 | 30,90 | 31,05 | 796.200 | | 2005-05-20 | 00:00:00 | 31,05 | 31,48 | 30,90 | 31,25 | 1.440.800 | | 2005-05-23 | 00:00:00 | 31,45 | 31,50 | 31,16 | 31,26 | 939.000 | | 2005-05-24 | 00:00:00 | 31,34 | 31,44 | 31,09 | 31,30 | 1.527.900 | | 2005-05-25 | 00:00:00 | 31,15 | 31,44 | 31,15 | 31,31 | 822.600 | | 2005-05-26 | 00:00:00 | 31,40 | 31,82 | 31,35 | 31,46 | 6.409.700 | | 2005-05-27 | 00:00:00 | 30,78 | 31,22 | 30,78 | 30,99 | 1.719.000 | | 2005-05-30 | 00:00:00 | 31,03 | 31,22 | 30,61 | 30,96 | 482.200 | | 2005-05-31 | 00:00:00 | 30,84 | 30,93 | 30,56 | 30,65 | 1.046.600 | | 2005-06-01 | 00:00:00 | 30,54 | 31,09 | 30,54 | 31,00 | 699.100 | | 2005-06-02 | 00:00:00 | 31,10 | 31,43 | 30,95 | 31,25 | 1.248.000 | | 2005-06-03 | 00:00:00 | 31,25 | 31,25 | 31,25 | 31,25 | 0 | | 2005-06-06 | 00:00:00 | 31,30 | 31,33 | 31,12 | 31,25 | 632.200 | | 2005-06-07 | 00:00:00 | 31,37 | 31,62 | 31,24 | 31,38 | 1.105.600 | | 2005-06-08 | 00:00:00 | 31,39 | 31,48 | 31,09 | 31,25 | 889.400 | | 2005-06-09 | 00:00:00 | 31,25 | 31,25 | 30,74 | 31,11 | 1.057.500 | | 2005-06-10 | 00:00:00 | 31,35 | 31,43 | 30,91 | 31,08 | 748.800 | | 2005-06-13 | 00:00:00 | 30,90 | 31,09 | 30,72 | 31,00 | 1.136.800 | | 2005-06-14 | 00:00:00 | 30,78 | 31,15 | 30,75 | 30,82 | 1.476.000 | | 2005-06-15 | 00:00:00 | 30,74 | 30,83 | 29,91 | 30,18 | 2.473.900 | | 2005-06-16 | 00:00:00 | 30,26 | 30,44 | 29,51 | 30,18 | 1.951.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
