(Login BolsaPT & Canal Forex) |
|
 VEOLIA ENVIRONN. - [Ticker: VIE.PA] |     | | Última Trade | 19,805 | Range 52 Semanas | [17,965 - 27,100] | | Hora da Última Trade | 2010-09-10 - 16:37 | Price-Target 1 Ano | N/A | | Variação | -0,530 (-2.61%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,970 x 6 - 644,000 x 20 | EPS | 0,00 | | Abertura | 20,000 | PER | N/A | | Máximo | 20,045 | Pagamento Dividendo | 2010-09-11 | | Mínimo | 19,495 | Data Ex-Dividendo | 2010-09-11 | | Fecho Anterior | 6,000 | Yield | N/A | | Volume | 3.187.613 | Volume Médio (3m) | 1.911.894 | | 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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-27 | 00:00:00 | 16,17 | 16,57 | 15,70 | 15,75 | 1.012.400 | | 2003-03-28 | 00:00:00 | 16,02 | 16,13 | 15,27 | 15,68 | 637.700 | | 2003-03-31 | 00:00:00 | 15,42 | 15,77 | 15,00 | 15,11 | 837.100 | | 2003-04-01 | 00:00:00 | 15,10 | 15,30 | 14,58 | 14,79 | 884.500 | | 2003-04-02 | 00:00:00 | 15,21 | 15,87 | 15,02 | 15,80 | 2.017.100 | | 2003-04-03 | 00:00:00 | 16,04 | 17,05 | 15,81 | 16,89 | 1.455.000 | | 2003-04-04 | 00:00:00 | 16,92 | 17,31 | 16,60 | 17,27 | 1.899.000 | | 2003-04-07 | 00:00:00 | 17,91 | 18,26 | 17,41 | 17,98 | 1.866.000 | | 2003-04-08 | 00:00:00 | 17,89 | 17,91 | 16,59 | 16,78 | 2.892.200 | | 2003-04-09 | 00:00:00 | 16,70 | 17,60 | 16,53 | 17,33 | 1.510.600 | | 2003-04-10 | 00:00:00 | 17,00 | 17,35 | 16,40 | 16,42 | 1.547.200 | | 2003-04-11 | 00:00:00 | 16,47 | 16,75 | 15,98 | 16,17 | 2.278.900 | | 2003-04-14 | 00:00:00 | 16,47 | 17,12 | 16,10 | 17,11 | 1.660.200 | | 2003-04-15 | 00:00:00 | 17,30 | 17,50 | 16,80 | 17,13 | 1.264.900 | | 2003-04-16 | 00:00:00 | 17,45 | 17,54 | 16,99 | 16,99 | 1.186.700 | | 2003-04-17 | 00:00:00 | 16,69 | 16,98 | 16,50 | 16,64 | 1.981.800 | | 2003-04-18 | 00:00:00 | 16,64 | 16,64 | 16,64 | 16,64 | 0 | | 2003-04-21 | 00:00:00 | 16,64 | 16,64 | 16,64 | 16,64 | 0 | | 2003-04-22 | 00:00:00 | 16,89 | 17,00 | 16,64 | 16,75 | 582.600 | | 2003-04-23 | 00:00:00 | 17,10 | 17,49 | 16,97 | 17,17 | 1.317.000 | | 2003-04-24 | 00:00:00 | 17,15 | 17,72 | 17,15 | 17,50 | 1.497.800 | | 2003-04-25 | 00:00:00 | 17,70 | 17,70 | 16,87 | 16,93 | 1.815.800 | | 2003-04-28 | 00:00:00 | 17,00 | 17,52 | 17,00 | 17,25 | 1.722.900 | | 2003-04-29 | 00:00:00 | 17,75 | 18,75 | 17,75 | 18,53 | 3.581.600 | | 2003-04-30 | 00:00:00 | 18,53 | 19,74 | 18,53 | 19,35 | 2.921.900 | | 2003-05-01 | 00:00:00 | 19,35 | 19,35 | 19,35 | 19,35 | 0 | | 2003-05-02 | 00:00:00 | 19,50 | 19,95 | 19,20 | 19,72 | 1.373.600 | | 2003-05-05 | 00:00:00 | 20,10 | 20,28 | 19,32 | 19,52 | 2.629.500 | | 2003-05-06 | 00:00:00 | 19,36 | 19,85 | 19,35 | 19,73 | 2.216.400 | | 2003-05-07 | 00:00:00 | 19,35 | 19,60 | 18,98 | 19,40 | 2.069.500 | | 2003-05-08 | 00:00:00 | 19,36 | 19,50 | 18,97 | 19,07 | 811.600 | | 2003-05-09 | 00:00:00 | 19,08 | 19,30 | 18,81 | 19,24 | 643.300 | | 2003-05-12 | 00:00:00 | 18,95 | 19,10 | 18,36 | 18,98 | 1.860.400 | | 2003-05-13 | 00:00:00 | 19,00 | 19,20 | 18,15 | 18,22 | 2.101.200 | | 2003-05-14 | 00:00:00 | 18,28 | 18,47 | 17,98 | 18,25 | 2.309.600 | | 2003-05-15 | 00:00:00 | 18,35 | 18,47 | 18,21 | 18,39 | 1.940.300 | | 2003-05-16 | 00:00:00 | 18,50 | 18,90 | 18,30 | 18,46 | 1.810.100 | | 2003-05-19 | 00:00:00 | 18,43 | 18,43 | 17,74 | 17,77 | 1.111.300 | | 2003-05-20 | 00:00:00 | 17,95 | 18,15 | 17,70 | 18,11 | 1.479.400 | | 2003-05-21 | 00:00:00 | 17,97 | 18,12 | 17,25 | 17,69 | 1.819.200 | | 2003-05-22 | 00:00:00 | 17,60 | 18,16 | 17,60 | 17,80 | 1.508.800 | | 2003-05-23 | 00:00:00 | 18,05 | 18,27 | 17,55 | 18,11 | 1.388.300 | | 2003-05-26 | 00:00:00 | 18,02 | 18,13 | 17,68 | 17,95 | 954.400 | | 2003-05-27 | 00:00:00 | 17,86 | 17,86 | 17,60 | 17,72 | 1.299.100 | | 2003-05-28 | 00:00:00 | 17,86 | 18,09 | 17,70 | 17,85 | 4.209.100 | | 2003-05-29 | 00:00:00 | 17,82 | 18,85 | 17,75 | 18,70 | 1.739.600 | | 2003-05-30 | 00:00:00 | 18,63 | 19,09 | 18,46 | 19,09 | 8.644.200 | | 2003-06-02 | 00:00:00 | 19,10 | 19,14 | 18,51 | 18,92 | 1.707.400 | | 2003-06-03 | 00:00:00 | 18,62 | 18,85 | 18,44 | 18,66 | 1.212.200 | | 2003-06-04 | 00:00:00 | 18,60 | 18,90 | 18,48 | 18,80 | 1.230.400 | | 2003-06-05 | 00:00:00 | 18,90 | 19,22 | 18,56 | 19,18 | 1.613.200 | | 2003-06-06 | 00:00:00 | 19,04 | 19,20 | 18,83 | 18,94 | 1.024.300 | | 2003-06-09 | 00:00:00 | 18,83 | 19,18 | 18,75 | 19,10 | 408.200 | | 2003-06-10 | 00:00:00 | 19,13 | 19,37 | 18,93 | 19,37 | 739.600 | | 2003-06-11 | 00:00:00 | 19,40 | 19,56 | 19,10 | 19,20 | 888.800 | | 2003-06-12 | 00:00:00 | 19,44 | 19,68 | 19,21 | 19,68 | 961.300 | | 2003-06-13 | 00:00:00 | 19,50 | 19,65 | 18,96 | 19,21 | 988.800 | | 2003-06-16 | 00:00:00 | 18,97 | 19,22 | 18,55 | 18,82 | 2.132.000 | | 2003-06-17 | 00:00:00 | 19,06 | 19,21 | 18,73 | 19,12 | 1.839.800 | | 2003-06-18 | 00:00:00 | 19,09 | 19,20 | 18,88 | 19,09 | 1.038.600 | | 2003-06-19 | 00:00:00 | 19,17 | 19,17 | 18,55 | 18,57 | 1.942.000 | | 2003-06-20 | 00:00:00 | 18,33 | 18,77 | 18,29 | 18,65 | 2.635.200 | | 2003-06-23 | 00:00:00 | 18,42 | 18,69 | 18,25 | 18,46 | 715.800 | | 2003-06-24 | 00:00:00 | 18,46 | 18,54 | 17,89 | 17,96 | 2.817.200 | | 2003-06-25 | 00:00:00 | 18,24 | 18,24 | 17,80 | 18,00 | 1.615.600 | | 2003-06-26 | 00:00:00 | 17,94 | 18,03 | 17,61 | 17,81 | 1.092.100 | | 2003-06-27 | 00:00:00 | 17,92 | 18,02 | 17,65 | 17,88 | 1.516.900 | | 2003-06-30 | 00:00:00 | 17,91 | 18,10 | 17,75 | 17,90 | 1.653.400 | | 2003-07-01 | 00:00:00 | 17,83 | 17,85 | 16,85 | 17,30 | 2.128.700 | | 2003-07-02 | 00:00:00 | 17,43 | 17,50 | 17,25 | 17,36 | 597.400 | | 2003-07-03 | 00:00:00 | 17,29 | 17,61 | 17,25 | 17,39 | 685.300 | | 2003-07-04 | 00:00:00 | 17,36 | 17,60 | 17,07 | 17,18 | 619.000 | | 2003-07-07 | 00:00:00 | 17,19 | 18,01 | 17,19 | 17,99 | 963.900 | | 2003-07-08 | 00:00:00 | 18,01 | 18,07 | 17,68 | 17,82 | 938.000 | | 2003-07-09 | 00:00:00 | 17,81 | 17,98 | 17,35 | 17,50 | 1.395.800 | | 2003-07-10 | 00:00:00 | 17,42 | 17,67 | 17,29 | 17,45 | 890.800 | | 2003-07-11 | 00:00:00 | 17,29 | 17,47 | 16,93 | 17,22 | 2.609.800 | | 2003-07-14 | 00:00:00 | 17,30 | 17,46 | 17,18 | 17,34 | 656.600 | | 2003-07-15 | 00:00:00 | 17,16 | 17,48 | 17,00 | 17,10 | 942.700 | | 2003-07-16 | 00:00:00 | 17,18 | 17,40 | 16,81 | 16,99 | 1.137.800 | | 2003-07-17 | 00:00:00 | 16,86 | 17,18 | 16,85 | 17,00 | 965.700 | | 2003-07-18 | 00:00:00 | 17,10 | 17,10 | 16,62 | 16,62 | 1.224.700 | | 2003-07-21 | 00:00:00 | 16,80 | 16,91 | 16,50 | 16,86 | 1.115.900 | | 2003-07-22 | 00:00:00 | 16,89 | 17,00 | 16,67 | 16,92 | 1.030.000 | | 2003-07-23 | 00:00:00 | 16,88 | 17,07 | 16,75 | 16,89 | 746.400 | | 2003-07-24 | 00:00:00 | 16,70 | 17,14 | 16,70 | 16,99 | 1.228.500 | | 2003-07-25 | 00:00:00 | 16,71 | 16,86 | 16,50 | 16,65 | 924.400 | | 2003-07-28 | 00:00:00 | 16,72 | 17,00 | 16,72 | 16,75 | 904.600 | | 2003-07-29 | 00:00:00 | 16,72 | 16,90 | 16,44 | 16,65 | 1.586.500 | | 2003-07-30 | 00:00:00 | 16,65 | 16,71 | 16,54 | 16,65 | 1.324.500 | | 2003-07-31 | 00:00:00 | 16,77 | 17,00 | 16,30 | 16,90 | 1.480.100 | | 2003-08-01 | 00:00:00 | 16,88 | 16,99 | 16,42 | 16,65 | 1.095.900 | | 2003-08-04 | 00:00:00 | 16,62 | 16,83 | 16,31 | 16,58 | 722.600 | | 2003-08-05 | 00:00:00 | 16,51 | 16,55 | 16,22 | 16,44 | 1.583.500 | | 2003-08-06 | 00:00:00 | 16,37 | 16,47 | 16,26 | 16,32 | 877.400 | | 2003-08-07 | 00:00:00 | 16,49 | 16,49 | 16,20 | 16,39 | 727.200 | | 2003-08-08 | 00:00:00 | 16,41 | 16,50 | 16,15 | 16,15 | 852.000 | | 2003-08-11 | 00:00:00 | 16,32 | 16,33 | 16,15 | 16,25 | 511.100 | | 2003-08-12 | 00:00:00 | 16,20 | 16,70 | 16,00 | 16,57 | 1.004.900 | | 2003-08-13 | 00:00:00 | 16,74 | 16,74 | 16,15 | 16,27 | 1.809.400 | | 2003-08-14 | 00:00:00 | 16,40 | 17,50 | 16,20 | 17,26 | 2.257.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
