(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 | | 2004-05-19 | 00:00:00 | 19,76 | 20,36 | 19,70 | 20,18 | 6.706.000 | | 2004-05-20 | 00:00:00 | 19,94 | 20,12 | 19,66 | 20,04 | 2.489.500 | | 2004-05-21 | 00:00:00 | 20,15 | 20,37 | 19,88 | 20,06 | 2.564.000 | | 2004-05-24 | 00:00:00 | 20,25 | 20,53 | 20,09 | 20,17 | 3.408.400 | | 2004-05-25 | 00:00:00 | 20,00 | 20,05 | 19,73 | 19,86 | 3.970.800 | | 2004-05-26 | 00:00:00 | 20,30 | 20,39 | 19,77 | 20,07 | 5.672.400 | | 2004-05-27 | 00:00:00 | 20,40 | 20,97 | 20,30 | 20,70 | 7.834.800 | | 2004-05-28 | 00:00:00 | 20,97 | 20,98 | 20,55 | 20,87 | 8.852.800 | | 2004-05-31 | 00:00:00 | 20,86 | 21,81 | 20,83 | 21,40 | 6.766.000 | | 2004-06-01 | 00:00:00 | 21,50 | 21,52 | 20,88 | 20,94 | 7.162.600 | | 2004-06-02 | 00:00:00 | 21,17 | 21,57 | 21,00 | 21,35 | 6.174.100 | | 2004-06-03 | 00:00:00 | 21,33 | 21,50 | 21,11 | 21,44 | 5.839.000 | | 2004-06-04 | 00:00:00 | 21,60 | 21,89 | 21,36 | 21,79 | 7.629.800 | | 2004-06-07 | 00:00:00 | 21,95 | 22,09 | 21,72 | 21,86 | 3.179.600 | | 2004-06-08 | 00:00:00 | 21,93 | 22,00 | 21,70 | 21,77 | 3.410.400 | | 2004-06-09 | 00:00:00 | 21,69 | 21,89 | 21,51 | 21,62 | 3.090.100 | | 2004-06-10 | 00:00:00 | 21,61 | 21,62 | 21,33 | 21,40 | 3.193.500 | | 2004-06-11 | 00:00:00 | 21,44 | 21,50 | 21,12 | 21,36 | 2.932.500 | | 2004-06-14 | 00:00:00 | 21,26 | 21,28 | 20,71 | 20,86 | 3.779.400 | | 2004-06-15 | 00:00:00 | 20,86 | 21,23 | 20,86 | 21,13 | 3.634.000 | | 2004-06-16 | 00:00:00 | 21,28 | 21,57 | 21,19 | 21,37 | 3.758.500 | | 2004-06-17 | 00:00:00 | 21,27 | 21,76 | 21,27 | 21,63 | 5.350.100 | | 2004-06-18 | 00:00:00 | 21,57 | 21,84 | 21,35 | 21,70 | 8.207.400 | | 2004-06-21 | 00:00:00 | 21,80 | 22,28 | 21,74 | 21,97 | 6.578.300 | | 2004-06-22 | 00:00:00 | 21,87 | 22,27 | 21,83 | 21,92 | 5.050.600 | | 2004-06-23 | 00:00:00 | 22,09 | 22,28 | 21,85 | 21,88 | 3.753.800 | | 2004-06-24 | 00:00:00 | 22,04 | 22,56 | 22,04 | 22,43 | 8.124.100 | | 2004-06-25 | 00:00:00 | 22,25 | 22,75 | 22,25 | 22,70 | 7.348.000 | | 2004-06-28 | 00:00:00 | 22,77 | 23,28 | 22,54 | 23,22 | 11.793.600 | | 2004-06-29 | 00:00:00 | 23,11 | 23,37 | 23,08 | 23,29 | 9.899.400 | | 2004-06-30 | 00:00:00 | 23,31 | 23,37 | 22,80 | 22,80 | 8.643.500 | | 2004-07-01 | 00:00:00 | 23,00 | 23,29 | 22,43 | 22,61 | 8.014.900 | | 2004-07-02 | 00:00:00 | 22,64 | 22,95 | 22,51 | 22,56 | 6.720.500 | | 2004-07-05 | 00:00:00 | 22,50 | 22,73 | 22,50 | 22,58 | 2.964.400 | | 2004-07-06 | 00:00:00 | 22,54 | 22,56 | 22,10 | 22,27 | 6.315.900 | | 2004-07-07 | 00:00:00 | 22,38 | 22,46 | 22,05 | 22,35 | 6.376.500 | | 2004-07-08 | 00:00:00 | 22,25 | 22,54 | 22,03 | 22,28 | 5.519.300 | | 2004-07-09 | 00:00:00 | 22,03 | 22,49 | 22,03 | 22,49 | 5.610.400 | | 2004-07-12 | 00:00:00 | 22,40 | 23,00 | 22,38 | 22,38 | 6.360.400 | | 2004-07-13 | 00:00:00 | 22,39 | 22,44 | 22,11 | 22,19 | 4.682.300 | | 2004-07-14 | 00:00:00 | 22,06 | 22,09 | 21,53 | 21,79 | 6.238.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
