(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 25,67 | 25,70 | 25,43 | 25,70 | 9.469.800 | | 2006-01-26 | 00:00:00 | 25,90 | 26,43 | 25,76 | 26,40 | 10.963.300 | | 2006-01-27 | 00:00:00 | 26,50 | 26,71 | 26,10 | 26,40 | 8.341.100 | | 2006-01-30 | 00:00:00 | 26,21 | 26,30 | 25,96 | 26,12 | 8.300.800 | | 2006-01-31 | 00:00:00 | 26,16 | 26,42 | 25,69 | 25,78 | 11.205.700 | | 2006-02-01 | 00:00:00 | 25,72 | 26,50 | 25,63 | 26,43 | 8.978.000 | | 2006-02-02 | 00:00:00 | 26,35 | 26,61 | 25,80 | 25,80 | 8.150.900 | | 2006-02-03 | 00:00:00 | 25,85 | 26,05 | 25,44 | 25,57 | 9.368.200 | | 2006-02-06 | 00:00:00 | 25,64 | 25,75 | 25,23 | 25,52 | 8.591.500 | | 2006-02-07 | 00:00:00 | 25,69 | 25,96 | 25,53 | 25,91 | 9.101.700 | | 2006-02-08 | 00:00:00 | 25,78 | 26,21 | 25,64 | 25,77 | 9.717.800 | | 2006-02-09 | 00:00:00 | 26,07 | 26,37 | 25,91 | 26,36 | 7.556.900 | | 2006-02-10 | 00:00:00 | 26,24 | 26,47 | 25,75 | 25,80 | 8.765.700 | | 2006-02-13 | 00:00:00 | 25,92 | 25,92 | 25,31 | 25,46 | 11.073.000 | | 2006-02-14 | 00:00:00 | 25,62 | 25,70 | 25,17 | 25,65 | 9.349.000 | | 2006-02-15 | 00:00:00 | 25,70 | 25,81 | 25,48 | 25,58 | 6.202.500 | | 2006-02-16 | 00:00:00 | 25,70 | 25,90 | 25,48 | 25,64 | 5.705.300 | | 2006-02-17 | 00:00:00 | 25,75 | 25,83 | 25,40 | 25,68 | 8.508.500 | | 2006-02-20 | 00:00:00 | 25,73 | 25,73 | 25,44 | 25,48 | 3.742.100 | | 2006-02-21 | 00:00:00 | 25,53 | 25,60 | 25,09 | 25,35 | 9.414.400 | | 2006-02-22 | 00:00:00 | 25,27 | 25,50 | 25,08 | 25,50 | 5.831.200 | | 2006-02-23 | 00:00:00 | 25,50 | 25,55 | 25,02 | 25,09 | 8.860.600 | | 2006-02-24 | 00:00:00 | 25,12 | 25,15 | 24,74 | 25,15 | 8.406.900 | | 2006-02-27 | 00:00:00 | 25,24 | 25,53 | 25,00 | 25,45 | 7.880.600 | | 2006-02-28 | 00:00:00 | 25,55 | 25,91 | 25,12 | 25,45 | 10.321.100 | | 2006-03-01 | 00:00:00 | 25,70 | 25,93 | 25,46 | 25,85 | 10.543.700 | | 2006-03-02 | 00:00:00 | 25,90 | 26,25 | 25,53 | 25,56 | 11.276.300 | | 2006-03-03 | 00:00:00 | 25,56 | 26,07 | 25,00 | 25,69 | 21.050.000 | | 2006-03-06 | 00:00:00 | 25,91 | 26,67 | 25,91 | 26,47 | 17.139.100 | | 2006-03-07 | 00:00:00 | 26,25 | 26,85 | 26,12 | 26,61 | 11.826.200 | | 2006-03-08 | 00:00:00 | 26,59 | 26,74 | 26,07 | 26,25 | 10.055.200 | | 2006-03-09 | 00:00:00 | 26,60 | 27,01 | 26,44 | 26,98 | 13.438.700 | | 2006-03-10 | 00:00:00 | 26,76 | 27,93 | 26,72 | 27,90 | 15.917.100 | | 2006-03-13 | 00:00:00 | 28,00 | 28,19 | 27,61 | 27,95 | 14.388.800 | | 2006-03-14 | 00:00:00 | 27,71 | 27,89 | 27,50 | 27,65 | 7.372.800 | | 2006-03-15 | 00:00:00 | 27,70 | 27,80 | 27,20 | 27,34 | 7.990.600 | | 2006-03-16 | 00:00:00 | 27,48 | 27,65 | 27,40 | 27,50 | 7.140.500 | | 2006-03-17 | 00:00:00 | 28,00 | 28,25 | 27,53 | 27,79 | 14.857.900 | | 2006-03-20 | 00:00:00 | 28,02 | 28,13 | 27,61 | 27,78 | 5.900.200 | | 2006-03-21 | 00:00:00 | 27,91 | 28,17 | 27,75 | 28,05 | 10.638.600 | | 2006-03-22 | 00:00:00 | 28,65 | 29,03 | 28,45 | 28,97 | 25.542.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
