(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-06 | 00:00:00 | 27,05 | 27,19 | 26,98 | 27,05 | 7.177.200 | | 2006-09-07 | 00:00:00 | 26,95 | 27,21 | 26,84 | 26,95 | 4.739.700 | | 2006-09-08 | 00:00:00 | 27,10 | 27,10 | 26,73 | 26,81 | 3.739.600 | | 2006-09-11 | 00:00:00 | 26,82 | 27,02 | 26,75 | 26,90 | 5.082.900 | | 2006-09-12 | 00:00:00 | 26,93 | 27,44 | 26,83 | 27,41 | 5.699.000 | | 2006-09-13 | 00:00:00 | 27,45 | 27,47 | 27,21 | 27,44 | 4.248.600 | | 2006-09-14 | 00:00:00 | 27,45 | 27,46 | 27,10 | 27,25 | 4.191.500 | | 2006-09-15 | 00:00:00 | 27,30 | 27,63 | 27,04 | 27,35 | 12.276.900 | | 2006-09-18 | 00:00:00 | 27,42 | 27,45 | 27,10 | 27,22 | 3.687.000 | | 2006-09-19 | 00:00:00 | 27,22 | 27,34 | 26,85 | 26,91 | 4.168.100 | | 2006-09-20 | 00:00:00 | 26,99 | 28,00 | 26,92 | 27,71 | 8.266.900 | | 2006-09-21 | 00:00:00 | 28,00 | 28,44 | 27,78 | 28,10 | 11.218.500 | | 2006-09-22 | 00:00:00 | 27,90 | 28,00 | 27,51 | 27,65 | 4.419.500 | | 2006-09-25 | 00:00:00 | 27,72 | 28,19 | 27,71 | 28,09 | 6.520.700 | | 2006-09-26 | 00:00:00 | 28,25 | 28,50 | 28,18 | 28,43 | 7.972.000 | | 2006-09-27 | 00:00:00 | 28,51 | 28,65 | 28,30 | 28,51 | 6.132.900 | | 2006-09-28 | 00:00:00 | 28,44 | 28,49 | 28,19 | 28,36 | 3.928.500 | | 2006-09-29 | 00:00:00 | 28,38 | 28,60 | 28,30 | 28,43 | 3.582.200 | | 2006-10-02 | 00:00:00 | 28,43 | 28,59 | 28,11 | 28,30 | 3.466.500 | | 2006-10-03 | 00:00:00 | 28,29 | 28,38 | 28,03 | 28,37 | 3.959.300 | | 2006-10-04 | 00:00:00 | 28,38 | 28,80 | 28,31 | 28,64 | 7.504.600 | | 2006-10-05 | 00:00:00 | 28,89 | 28,93 | 28,61 | 28,70 | 4.994.600 | | 2006-10-06 | 00:00:00 | 28,66 | 28,78 | 28,31 | 28,57 | 3.916.200 | | 2006-10-09 | 00:00:00 | 28,33 | 28,46 | 28,22 | 28,38 | 3.718.600 | | 2006-10-10 | 00:00:00 | 28,51 | 28,54 | 28,11 | 28,29 | 3.293.000 | | 2006-10-11 | 00:00:00 | 28,36 | 28,45 | 28,13 | 28,42 | 3.965.500 | | 2006-10-12 | 00:00:00 | 28,53 | 28,74 | 28,38 | 28,60 | 6.914.900 | | 2006-10-13 | 00:00:00 | 28,65 | 28,77 | 28,42 | 28,65 | 5.042.500 | | 2006-10-16 | 00:00:00 | 28,66 | 28,74 | 28,40 | 28,60 | 4.739.700 | | 2006-10-17 | 00:00:00 | 28,45 | 28,54 | 28,07 | 28,32 | 4.699.100 | | 2006-10-18 | 00:00:00 | 28,53 | 28,79 | 28,32 | 28,71 | 6.300.500 | | 2006-10-19 | 00:00:00 | 28,62 | 29,00 | 28,55 | 28,85 | 3.861.400 | | 2006-10-20 | 00:00:00 | 28,85 | 29,19 | 28,75 | 29,01 | 6.755.200 | | 2006-10-23 | 00:00:00 | 29,13 | 29,26 | 28,85 | 29,05 | 5.470.900 | | 2006-10-24 | 00:00:00 | 28,97 | 29,47 | 28,95 | 29,17 | 5.648.900 | | 2006-10-25 | 00:00:00 | 29,01 | 29,74 | 29,01 | 29,57 | 7.906.600 | | 2006-10-26 | 00:00:00 | 29,66 | 29,98 | 29,60 | 29,77 | 7.230.800 | | 2006-10-27 | 00:00:00 | 29,69 | 29,97 | 29,54 | 29,79 | 7.072.400 | | 2006-10-30 | 00:00:00 | 29,60 | 30,00 | 29,47 | 29,96 | 6.079.700 | | 2006-10-31 | 00:00:00 | 30,00 | 30,39 | 29,61 | 29,67 | 8.227.500 | | 2006-11-01 | 00:00:00 | 29,67 | 30,12 | 29,61 | 29,86 | 4.803.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
