(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-26 | 00:00:00 | 12,49 | 12,49 | 11,63 | 11,95 | 10.278.300 | | 2003-02-27 | 00:00:00 | 11,81 | 12,74 | 11,70 | 12,54 | 6.314.000 | | 2003-02-28 | 00:00:00 | 13,70 | 13,70 | 12,51 | 13,02 | 5.110.400 | | 2003-03-03 | 00:00:00 | 13,20 | 13,35 | 12,46 | 12,59 | 6.285.800 | | 2003-03-04 | 00:00:00 | 12,41 | 12,45 | 11,84 | 12,00 | 4.050.500 | | 2003-03-05 | 00:00:00 | 11,92 | 13,00 | 11,82 | 12,99 | 11.272.600 | | 2003-03-06 | 00:00:00 | 12,85 | 12,98 | 12,06 | 12,43 | 6.300.600 | | 2003-03-07 | 00:00:00 | 12,05 | 12,05 | 11,33 | 11,50 | 11.058.800 | | 2003-03-10 | 00:00:00 | 11,65 | 11,65 | 11,06 | 11,15 | 4.540.100 | | 2003-03-11 | 00:00:00 | 11,05 | 11,85 | 11,03 | 11,85 | 5.479.100 | | 2003-03-12 | 00:00:00 | 11,96 | 12,08 | 11,20 | 11,36 | 9.638.800 | | 2003-03-13 | 00:00:00 | 11,59 | 12,51 | 11,42 | 12,51 | 7.058.200 | | 2003-03-14 | 00:00:00 | 12,59 | 13,55 | 12,59 | 13,55 | 9.859.500 | | 2003-03-17 | 00:00:00 | 12,55 | 14,40 | 12,45 | 14,00 | 9.480.000 | | 2003-03-18 | 00:00:00 | 14,19 | 14,66 | 13,75 | 13,99 | 12.292.400 | | 2003-03-19 | 00:00:00 | 13,91 | 14,62 | 13,65 | 14,35 | 4.192.100 | | 2003-03-20 | 00:00:00 | 14,15 | 14,80 | 13,62 | 13,70 | 7.222.900 | | 2003-03-21 | 00:00:00 | 13,83 | 14,55 | 13,83 | 14,40 | 7.462.100 | | 2003-03-24 | 00:00:00 | 14,07 | 14,16 | 13,60 | 13,69 | 3.966.400 | | 2003-03-25 | 00:00:00 | 13,54 | 13,74 | 12,95 | 13,58 | 6.807.700 | | 2003-03-26 | 00:00:00 | 13,78 | 13,95 | 13,32 | 13,68 | 4.499.200 | | 2003-03-27 | 00:00:00 | 13,41 | 13,60 | 13,07 | 13,35 | 3.621.300 | | 2003-03-28 | 00:00:00 | 13,25 | 13,50 | 12,90 | 13,35 | 4.469.300 | | 2003-03-31 | 00:00:00 | 12,73 | 12,88 | 12,01 | 12,18 | 7.208.200 | | 2003-04-01 | 00:00:00 | 12,51 | 12,80 | 12,03 | 12,48 | 5.600.500 | | 2003-04-02 | 00:00:00 | 12,40 | 13,23 | 12,05 | 13,10 | 12.438.300 | | 2003-04-03 | 00:00:00 | 13,15 | 13,63 | 12,93 | 13,17 | 5.144.300 | | 2003-04-04 | 00:00:00 | 13,30 | 13,75 | 12,81 | 13,28 | 4.484.900 | | 2003-04-07 | 00:00:00 | 13,87 | 14,09 | 13,61 | 13,95 | 8.464.600 | | 2003-04-08 | 00:00:00 | 13,68 | 13,95 | 13,50 | 13,60 | 6.745.400 | | 2003-04-09 | 00:00:00 | 13,38 | 13,47 | 13,05 | 13,20 | 9.920.900 | | 2003-04-10 | 00:00:00 | 13,18 | 13,30 | 12,47 | 12,61 | 6.952.600 | | 2003-04-11 | 00:00:00 | 12,81 | 13,19 | 12,70 | 12,70 | 7.922.100 | | 2003-04-14 | 00:00:00 | 12,87 | 13,39 | 12,64 | 13,22 | 5.468.800 | | 2003-04-15 | 00:00:00 | 13,50 | 13,98 | 13,26 | 13,50 | 8.004.600 | | 2003-04-16 | 00:00:00 | 13,61 | 14,34 | 13,50 | 13,90 | 9.922.500 | | 2003-04-17 | 00:00:00 | 13,60 | 13,96 | 13,38 | 13,90 | 3.975.400 | | 2003-04-18 | 00:00:00 | 13,90 | 13,90 | 13,90 | 13,90 | 0 | | 2003-04-21 | 00:00:00 | 13,90 | 13,90 | 13,90 | 13,90 | 0 | | 2003-04-22 | 00:00:00 | 13,72 | 14,05 | 13,52 | 13,95 | 2.644.000 | | 2003-04-23 | 00:00:00 | 14,22 | 14,40 | 13,95 | 14,10 | 4.808.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
