(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 | | 2005-11-30 | 00:00:00 | 24,85 | 24,90 | 24,61 | 24,65 | 8.877.100 | | 2005-12-01 | 00:00:00 | 24,73 | 25,37 | 24,71 | 25,32 | 11.356.800 | | 2005-12-02 | 00:00:00 | 25,48 | 25,48 | 25,11 | 25,47 | 6.495.800 | | 2005-12-05 | 00:00:00 | 25,31 | 25,46 | 24,91 | 25,00 | 4.994.400 | | 2005-12-06 | 00:00:00 | 25,06 | 25,16 | 24,85 | 25,16 | 6.450.500 | | 2005-12-07 | 00:00:00 | 25,14 | 25,14 | 24,96 | 25,09 | 5.113.100 | | 2005-12-08 | 00:00:00 | 24,90 | 25,10 | 24,83 | 25,07 | 6.222.200 | | 2005-12-09 | 00:00:00 | 24,92 | 25,25 | 24,82 | 25,13 | 4.989.200 | | 2005-12-12 | 00:00:00 | 25,80 | 26,20 | 25,70 | 26,00 | 15.248.400 | | 2005-12-13 | 00:00:00 | 26,01 | 26,40 | 26,01 | 26,27 | 8.615.600 | | 2005-12-14 | 00:00:00 | 26,30 | 26,36 | 25,77 | 25,99 | 5.744.200 | | 2005-12-15 | 00:00:00 | 26,05 | 26,34 | 25,95 | 26,32 | 8.198.900 | | 2005-12-16 | 00:00:00 | 26,39 | 26,70 | 26,18 | 26,63 | 12.929.400 | | 2005-12-19 | 00:00:00 | 26,67 | 26,69 | 26,34 | 26,48 | 5.790.200 | | 2005-12-20 | 00:00:00 | 26,37 | 26,55 | 26,26 | 26,43 | 5.223.900 | | 2005-12-21 | 00:00:00 | 26,43 | 26,56 | 26,27 | 26,51 | 5.555.500 | | 2005-12-22 | 00:00:00 | 26,41 | 26,50 | 26,22 | 26,26 | 4.735.600 | | 2005-12-23 | 00:00:00 | 26,24 | 26,44 | 26,12 | 26,32 | 3.143.500 | | 2005-12-26 | 00:00:00 | 26,32 | 26,32 | 26,32 | 26,32 | 0 | | 2005-12-27 | 00:00:00 | 26,40 | 26,74 | 26,40 | 26,70 | 3.171.600 | | 2005-12-28 | 00:00:00 | 26,71 | 26,79 | 26,47 | 26,70 | 2.617.500 | | 2005-12-29 | 00:00:00 | 26,70 | 26,90 | 26,63 | 26,90 | 2.356.500 | | 2005-12-30 | 00:00:00 | 26,85 | 26,85 | 26,41 | 26,46 | 2.845.800 | | 2006-01-02 | 00:00:00 | 26,50 | 26,71 | 26,46 | 26,60 | 1.406.600 | | 2006-01-03 | 00:00:00 | 26,60 | 26,88 | 26,19 | 26,39 | 5.508.700 | | 2006-01-04 | 00:00:00 | 26,75 | 26,80 | 26,45 | 26,64 | 6.148.200 | | 2006-01-05 | 00:00:00 | 26,67 | 26,72 | 26,43 | 26,47 | 6.854.700 | | 2006-01-06 | 00:00:00 | 26,55 | 26,58 | 26,21 | 26,49 | 6.427.700 | | 2006-01-09 | 00:00:00 | 26,50 | 26,67 | 26,44 | 26,64 | 5.380.600 | | 2006-01-10 | 00:00:00 | 26,63 | 26,66 | 26,36 | 26,40 | 5.282.200 | | 2006-01-11 | 00:00:00 | 26,66 | 26,67 | 26,30 | 26,64 | 4.827.000 | | 2006-01-12 | 00:00:00 | 26,25 | 26,59 | 25,81 | 26,55 | 12.960.700 | | 2006-01-13 | 00:00:00 | 26,25 | 26,29 | 25,89 | 25,96 | 7.964.100 | | 2006-01-16 | 00:00:00 | 25,86 | 26,00 | 25,85 | 25,90 | 3.442.400 | | 2006-01-17 | 00:00:00 | 26,01 | 26,10 | 25,67 | 25,74 | 6.184.300 | | 2006-01-18 | 00:00:00 | 25,33 | 25,67 | 25,20 | 25,46 | 11.324.000 | | 2006-01-19 | 00:00:00 | 25,70 | 25,84 | 25,50 | 25,69 | 5.879.600 | | 2006-01-20 | 00:00:00 | 25,77 | 25,81 | 25,34 | 25,34 | 7.359.300 | | 2006-01-23 | 00:00:00 | 25,01 | 25,47 | 25,00 | 25,35 | 8.440.500 | | 2006-01-24 | 00:00:00 | 25,65 | 25,80 | 25,35 | 25,46 | 9.181.600 | | 2006-01-25 | 00:00:00 | 25,67 | 25,70 | 25,43 | 25,70 | 9.469.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
