(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-15 | 00:00:00 | 25,27 | 25,63 | 25,13 | 25,30 | 7.519.000 | 2005-06-16 | 00:00:00 | 25,55 | 25,87 | 25,44 | 25,66 | 6.051.800 | 2005-06-17 | 00:00:00 | 25,73 | 25,98 | 25,52 | 25,68 | 5.345.900 | 2005-06-20 | 00:00:00 | 25,68 | 25,70 | 25,11 | 25,30 | 6.518.300 | 2005-06-21 | 00:00:00 | 25,48 | 25,55 | 25,35 | 25,47 | 4.430.800 | 2005-06-22 | 00:00:00 | 25,59 | 25,68 | 25,42 | 25,47 | 4.330.700 | 2005-06-23 | 00:00:00 | 25,55 | 25,62 | 25,31 | 25,44 | 4.581.400 | 2005-06-24 | 00:00:00 | 25,26 | 25,69 | 25,13 | 25,44 | 5.644.200 | 2005-06-27 | 00:00:00 | 25,19 | 25,45 | 25,15 | 25,42 | 4.827.700 | 2005-06-28 | 00:00:00 | 25,50 | 25,74 | 25,45 | 25,73 | 5.486.900 | 2005-06-29 | 00:00:00 | 25,80 | 26,29 | 25,75 | 26,18 | 6.755.800 | 2005-06-30 | 00:00:00 | 26,27 | 26,48 | 26,06 | 26,06 | 7.897.000 | 2005-07-01 | 00:00:00 | 26,06 | 26,41 | 26,02 | 26,32 | 4.227.000 | 2005-07-04 | 00:00:00 | 26,21 | 26,35 | 26,15 | 26,21 | 2.621.200 | 2005-07-05 | 00:00:00 | 26,20 | 26,23 | 26,00 | 26,10 | 3.556.600 | 2005-07-06 | 00:00:00 | 26,27 | 26,43 | 26,06 | 26,17 | 3.741.200 | 2005-07-07 | 00:00:00 | 26,09 | 26,28 | 24,66 | 25,85 | 12.766.400 | 2005-07-08 | 00:00:00 | 26,15 | 26,39 | 25,92 | 26,27 | 5.821.200 | 2005-07-11 | 00:00:00 | 26,45 | 26,55 | 26,22 | 26,33 | 3.835.000 | 2005-07-12 | 00:00:00 | 26,27 | 26,32 | 26,06 | 26,20 | 5.188.300 | 2005-07-13 | 00:00:00 | 26,24 | 26,45 | 26,16 | 26,41 | 3.501.700 | 2005-07-14 | 00:00:00 | 26,40 | 26,68 | 26,36 | 26,54 | 3.704.900 | 2005-07-15 | 00:00:00 | 26,65 | 26,83 | 26,59 | 26,80 | 4.116.800 | 2005-07-18 | 00:00:00 | 26,68 | 26,80 | 26,37 | 26,38 | 3.976.200 | 2005-07-19 | 00:00:00 | 26,42 | 26,63 | 26,28 | 26,53 | 7.486.900 | 2005-07-20 | 00:00:00 | 26,40 | 26,55 | 26,25 | 26,32 | 4.417.600 | 2005-07-21 | 00:00:00 | 26,56 | 26,90 | 26,39 | 26,56 | 5.496.100 | 2005-07-22 | 00:00:00 | 26,41 | 26,69 | 26,22 | 26,32 | 3.653.500 | 2005-07-25 | 00:00:00 | 26,44 | 26,57 | 26,40 | 26,50 | 2.673.400 | 2005-07-26 | 00:00:00 | 26,51 | 26,62 | 26,28 | 26,37 | 2.875.800 | 2005-07-27 | 00:00:00 | 26,52 | 26,66 | 26,27 | 26,33 | 3.079.900 | 2005-07-28 | 00:00:00 | 26,54 | 26,54 | 26,26 | 26,40 | 3.869.500 | 2005-07-29 | 00:00:00 | 26,37 | 26,51 | 26,17 | 26,25 | 3.140.300 | 2005-08-01 | 00:00:00 | 26,21 | 26,63 | 26,20 | 26,42 | 2.815.600 | 2005-08-02 | 00:00:00 | 26,42 | 26,62 | 26,40 | 26,56 | 3.078.100 | 2005-08-03 | 00:00:00 | 26,45 | 26,50 | 26,16 | 26,24 | 4.538.600 | 2005-08-04 | 00:00:00 | 26,10 | 26,25 | 25,87 | 25,96 | 4.126.900 | 2005-08-05 | 00:00:00 | 25,85 | 26,01 | 25,67 | 25,70 | 4.568.200 | 2005-08-08 | 00:00:00 | 25,83 | 25,94 | 25,61 | 25,71 | 2.773.700 | 2005-08-09 | 00:00:00 | 25,68 | 25,95 | 25,68 | 25,95 | 3.018.900 | 2005-08-10 | 00:00:00 | 26,10 | 26,23 | 25,86 | 26,22 | 4.051.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|