(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-18 | 00:00:00 | 31,70 | 31,92 | 31,45 | 31,73 | 3.835.600 | | 2007-04-19 | 00:00:00 | 31,41 | 31,69 | 31,24 | 31,63 | 6.401.500 | | 2007-04-20 | 00:00:00 | 31,64 | 31,99 | 31,52 | 31,82 | 6.325.500 | | 2007-04-23 | 00:00:00 | 31,75 | 31,95 | 31,42 | 31,42 | 7.185.000 | | 2007-04-24 | 00:00:00 | 31,45 | 31,65 | 31,14 | 31,40 | 5.854.300 | | 2007-04-25 | 00:00:00 | 31,31 | 31,68 | 31,12 | 31,31 | 4.966.100 | | 2007-04-26 | 00:00:00 | 30,49 | 30,65 | 30,25 | 30,38 | 6.849.100 | | 2007-04-27 | 00:00:00 | 30,41 | 30,58 | 30,29 | 30,41 | 4.399.100 | | 2007-04-30 | 00:00:00 | 30,25 | 30,58 | 30,15 | 30,38 | 3.585.400 | | 2007-05-01 | 00:00:00 | 30,38 | 30,38 | 30,38 | 30,38 | 0 | | 2007-05-02 | 00:00:00 | 30,50 | 30,79 | 30,19 | 30,45 | 7.417.600 | | 2007-05-03 | 00:00:00 | 30,65 | 30,65 | 30,12 | 30,34 | 4.403.300 | | 2007-05-04 | 00:00:00 | 30,35 | 31,25 | 30,35 | 30,52 | 13.124.100 | | 2007-05-07 | 00:00:00 | 30,80 | 30,89 | 30,66 | 30,75 | 3.328.200 | | 2007-05-08 | 00:00:00 | 30,76 | 30,98 | 30,60 | 30,75 | 5.551.000 | | 2007-05-09 | 00:00:00 | 31,05 | 31,24 | 30,72 | 30,98 | 5.495.400 | | 2007-05-10 | 00:00:00 | 31,06 | 31,20 | 30,78 | 30,87 | 5.107.300 | | 2007-05-11 | 00:00:00 | 30,65 | 30,94 | 30,34 | 30,90 | 6.440.800 | | 2007-05-14 | 00:00:00 | 31,00 | 31,03 | 30,60 | 30,76 | 3.002.800 | | 2007-05-15 | 00:00:00 | 30,76 | 31,09 | 30,55 | 30,85 | 4.839.700 | | 2007-05-16 | 00:00:00 | 31,60 | 31,60 | 31,17 | 31,18 | 8.646.200 | | 2007-05-17 | 00:00:00 | 31,31 | 31,43 | 31,05 | 31,18 | 2.879.300 | | 2007-05-18 | 00:00:00 | 31,08 | 31,36 | 31,02 | 31,23 | 6.979.500 | | 2007-05-21 | 00:00:00 | 31,30 | 31,30 | 31,08 | 31,20 | 4.118.600 | | 2007-05-22 | 00:00:00 | 31,20 | 31,53 | 31,05 | 31,47 | 5.919.200 | | 2007-05-23 | 00:00:00 | 31,41 | 32,00 | 31,41 | 31,97 | 8.865.500 | | 2007-05-24 | 00:00:00 | 31,69 | 31,90 | 31,51 | 31,60 | 5.556.200 | | 2007-05-25 | 00:00:00 | 31,46 | 31,88 | 31,46 | 31,70 | 3.845.000 | | 2007-05-28 | 00:00:00 | 31,70 | 31,89 | 31,65 | 31,82 | 578.400 | | 2007-05-29 | 00:00:00 | 31,88 | 32,25 | 31,85 | 32,11 | 5.560.200 | | 2007-05-30 | 00:00:00 | 31,99 | 32,09 | 31,75 | 31,98 | 5.222.900 | | 2007-05-31 | 00:00:00 | 32,25 | 32,41 | 31,80 | 32,38 | 6.107.000 | | 2007-06-01 | 00:00:00 | 32,45 | 32,52 | 32,16 | 32,37 | 4.486.900 | | 2007-06-04 | 00:00:00 | 32,16 | 32,25 | 31,93 | 32,15 | 3.809.500 | | 2007-06-05 | 00:00:00 | 32,30 | 32,30 | 31,99 | 32,10 | 3.702.100 | | 2007-06-06 | 00:00:00 | 32,14 | 32,19 | 31,67 | 31,72 | 7.697.900 | | 2007-06-07 | 00:00:00 | 32,00 | 32,05 | 31,25 | 31,42 | 7.278.400 | | 2007-06-08 | 00:00:00 | 31,18 | 31,60 | 30,96 | 31,24 | 6.164.000 | | 2007-06-11 | 00:00:00 | 31,50 | 31,56 | 31,15 | 31,45 | 3.606.200 | | 2007-06-12 | 00:00:00 | 31,40 | 31,40 | 30,93 | 31,10 | 5.367.500 | | 2007-06-13 | 00:00:00 | 31,20 | 31,23 | 30,67 | 30,97 | 5.866.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
