(Login BolsaPT & Canal Forex) |
|
 VIVENDI - [Ticker: VIV.PA] |     | | Última Trade | 21,800 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.21 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,340 x 6.500 - 16,400 x 20.000 | EPS | 0,00 | | Abertura | 21,780 | PER | 0,00% | | Máximo | 21,960 | Pagamento Dividendo | | | Mínimo | 21,620 | Data Ex-Dividendo | | | Fecho Anterior | 22,010 | Yield | | | Volume | 2.783.436 | 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 VIV.PA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 15,37 | 15,39 | 15,37 | 15,37 | 0 | | 2003-01-02 | 00:00:00 | 15,60 | 16,40 | 15,26 | 16,40 | 5.128.500 | | 2003-01-03 | 00:00:00 | 16,40 | 17,10 | 16,31 | 16,66 | 6.364.600 | | 2003-01-06 | 00:00:00 | 17,01 | 17,49 | 17,01 | 17,20 | 8.363.700 | | 2003-01-07 | 00:00:00 | 17,48 | 17,48 | 16,74 | 16,90 | 6.551.100 | | 2003-01-08 | 00:00:00 | 16,53 | 17,26 | 16,53 | 17,00 | 5.554.200 | | 2003-01-09 | 00:00:00 | 16,71 | 17,59 | 16,71 | 17,59 | 6.455.300 | | 2003-01-10 | 00:00:00 | 17,30 | 17,98 | 17,06 | 17,59 | 8.073.600 | | 2003-01-13 | 00:00:00 | 17,49 | 17,96 | 16,98 | 17,31 | 6.469.700 | | 2003-01-14 | 00:00:00 | 17,11 | 17,88 | 17,05 | 17,40 | 9.089.100 | | 2003-01-15 | 00:00:00 | 17,50 | 17,84 | 17,17 | 17,45 | 6.871.800 | | 2003-01-16 | 00:00:00 | 17,26 | 17,89 | 17,16 | 17,60 | 5.367.600 | | 2003-01-17 | 00:00:00 | 17,27 | 17,55 | 16,91 | 17,00 | 6.150.100 | | 2003-01-20 | 00:00:00 | 17,15 | 17,35 | 16,57 | 16,57 | 3.917.400 | | 2003-01-21 | 00:00:00 | 16,82 | 17,14 | 16,25 | 16,30 | 7.151.900 | | 2003-01-22 | 00:00:00 | 16,20 | 16,54 | 15,85 | 16,30 | 9.293.600 | | 2003-01-23 | 00:00:00 | 16,60 | 16,95 | 16,31 | 16,80 | 7.001.800 | | 2003-01-24 | 00:00:00 | 16,90 | 17,58 | 16,50 | 16,54 | 10.231.300 | | 2003-01-27 | 00:00:00 | 16,19 | 16,50 | 15,70 | 16,00 | 10.821.600 | | 2003-01-28 | 00:00:00 | 16,15 | 16,31 | 15,32 | 15,32 | 8.778.300 | | 2003-01-29 | 00:00:00 | 15,20 | 15,70 | 14,92 | 15,34 | 11.484.500 | | 2003-01-30 | 00:00:00 | 15,47 | 16,14 | 15,45 | 16,00 | 9.067.800 | | 2003-01-31 | 00:00:00 | 15,58 | 15,94 | 15,36 | 15,64 | 6.090.000 | | 2003-02-03 | 00:00:00 | 16,04 | 16,39 | 15,85 | 16,21 | 4.539.200 | | 2003-02-04 | 00:00:00 | 15,90 | 16,00 | 15,32 | 15,32 | 5.329.600 | | 2003-02-05 | 00:00:00 | 15,05 | 15,10 | 14,11 | 14,90 | 11.382.200 | | 2003-02-06 | 00:00:00 | 14,70 | 15,05 | 14,46 | 14,66 | 5.359.400 | | 2003-02-07 | 00:00:00 | 14,48 | 14,55 | 13,76 | 14,00 | 8.961.200 | | 2003-02-10 | 00:00:00 | 14,00 | 14,46 | 13,81 | 14,10 | 4.705.700 | | 2003-02-11 | 00:00:00 | 14,34 | 14,84 | 14,18 | 14,80 | 4.684.400 | | 2003-02-12 | 00:00:00 | 14,56 | 14,66 | 14,05 | 14,06 | 4.153.600 | | 2003-02-13 | 00:00:00 | 13,89 | 14,44 | 13,55 | 13,90 | 4.381.800 | | 2003-02-14 | 00:00:00 | 13,90 | 14,46 | 13,61 | 14,28 | 5.896.900 | | 2003-02-17 | 00:00:00 | 14,50 | 14,98 | 14,42 | 14,98 | 3.496.200 | | 2003-02-18 | 00:00:00 | 14,76 | 15,27 | 14,65 | 15,20 | 3.398.800 | | 2003-02-19 | 00:00:00 | 15,05 | 15,19 | 14,42 | 14,50 | 3.003.600 | | 2003-02-20 | 00:00:00 | 14,50 | 14,76 | 14,09 | 14,10 | 4.775.600 | | 2003-02-21 | 00:00:00 | 14,11 | 14,25 | 13,75 | 14,20 | 3.801.300 | | 2003-02-24 | 00:00:00 | 14,11 | 14,45 | 13,50 | 13,60 | 3.013.000 | | 2003-02-25 | 00:00:00 | 13,30 | 13,39 | 11,91 | 11,95 | 8.474.900 | | 2003-02-26 | 00:00:00 | 12,49 | 12,49 | 11,63 | 11,95 | 10.278.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
