(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 | | 2006-07-13 | 00:00:00 | 40,02 | 40,11 | 39,63 | 39,84 | 1.770.400 | | 2006-07-14 | 00:00:00 | 39,44 | 39,50 | 39,14 | 39,14 | 841.600 | | 2006-07-17 | 00:00:00 | 39,13 | 39,48 | 38,61 | 39,06 | 1.992.500 | | 2006-07-18 | 00:00:00 | 39,07 | 39,76 | 39,00 | 39,27 | 2.471.100 | | 2006-07-19 | 00:00:00 | 39,32 | 40,74 | 39,32 | 40,25 | 1.567.500 | | 2006-07-20 | 00:00:00 | 40,35 | 41,36 | 40,35 | 40,98 | 2.705.900 | | 2006-07-21 | 00:00:00 | 40,89 | 41,10 | 40,25 | 40,65 | 2.222.600 | | 2006-07-24 | 00:00:00 | 40,97 | 41,54 | 40,40 | 41,47 | 2.319.900 | | 2006-07-25 | 00:00:00 | 41,57 | 42,07 | 41,20 | 41,31 | 2.598.800 | | 2006-07-26 | 00:00:00 | 41,36 | 41,63 | 41,10 | 41,30 | 2.007.000 | | 2006-07-27 | 00:00:00 | 41,39 | 41,99 | 41,10 | 41,76 | 1.755.100 | | 2006-07-28 | 00:00:00 | 41,68 | 42,74 | 41,53 | 42,61 | 1.902.000 | | 2006-07-31 | 00:00:00 | 42,74 | 42,85 | 42,17 | 42,52 | 812.300 | | 2006-08-01 | 00:00:00 | 42,78 | 42,78 | 41,92 | 42,11 | 1.603.500 | | 2006-08-02 | 00:00:00 | 42,30 | 42,69 | 42,13 | 42,60 | 1.393.100 | | 2006-08-03 | 00:00:00 | 42,77 | 42,79 | 41,51 | 41,89 | 1.689.400 | | 2006-08-04 | 00:00:00 | 41,97 | 42,15 | 41,25 | 41,33 | 2.145.200 | | 2006-08-07 | 00:00:00 | 41,06 | 41,12 | 40,56 | 40,89 | 1.541.300 | | 2006-08-08 | 00:00:00 | 40,88 | 41,10 | 40,11 | 40,52 | 2.294.300 | | 2006-08-09 | 00:00:00 | 40,70 | 41,28 | 40,42 | 41,18 | 1.494.500 | | 2006-08-10 | 00:00:00 | 40,60 | 41,00 | 40,47 | 40,95 | 1.170.500 | | 2006-08-11 | 00:00:00 | 41,00 | 41,45 | 40,99 | 41,34 | 1.327.400 | | 2006-08-14 | 00:00:00 | 41,39 | 41,66 | 41,15 | 41,34 | 477.700 | | 2006-08-15 | 00:00:00 | 41,05 | 41,91 | 40,94 | 41,85 | 927.500 | | 2006-08-16 | 00:00:00 | 41,78 | 41,84 | 41,12 | 41,75 | 1.038.300 | | 2006-08-17 | 00:00:00 | 41,90 | 42,13 | 41,51 | 41,64 | 1.339.100 | | 2006-08-18 | 00:00:00 | 41,57 | 41,64 | 41,23 | 41,32 | 1.343.100 | | 2006-08-21 | 00:00:00 | 41,32 | 41,58 | 41,20 | 41,40 | 708.100 | | 2006-08-22 | 00:00:00 | 41,62 | 42,09 | 41,47 | 42,09 | 1.331.700 | | 2006-08-23 | 00:00:00 | 42,20 | 42,76 | 41,90 | 42,10 | 1.666.900 | | 2006-08-24 | 00:00:00 | 42,29 | 42,87 | 41,91 | 42,87 | 1.411.300 | | 2006-08-25 | 00:00:00 | 42,77 | 43,13 | 42,56 | 42,65 | 1.630.300 | | 2006-08-28 | 00:00:00 | 42,66 | 43,15 | 42,45 | 43,11 | 710.400 | | 2006-08-29 | 00:00:00 | 43,24 | 43,59 | 42,98 | 43,55 | 1.348.900 | | 2006-08-30 | 00:00:00 | 43,70 | 43,85 | 43,38 | 43,82 | 1.078.000 | | 2006-08-31 | 00:00:00 | 43,95 | 44,00 | 43,53 | 43,75 | 1.270.900 | | 2006-09-01 | 00:00:00 | 43,91 | 43,99 | 43,53 | 43,91 | 1.246.300 | | 2006-09-04 | 00:00:00 | 44,00 | 44,26 | 43,86 | 44,00 | 1.184.000 | | 2006-09-05 | 00:00:00 | 44,00 | 44,05 | 43,33 | 43,56 | 1.387.700 | | 2006-09-06 | 00:00:00 | 43,67 | 43,75 | 42,92 | 43,01 | 1.302.500 | | 2006-09-07 | 00:00:00 | 43,03 | 43,38 | 42,94 | 43,24 | 1.103.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
