(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-04-23 | 00:00:00 | 14,22 | 14,40 | 13,95 | 14,10 | 4.808.400 | 2003-04-24 | 00:00:00 | 13,99 | 14,58 | 13,89 | 14,01 | 3.906.600 | 2003-04-25 | 00:00:00 | 14,10 | 14,38 | 13,59 | 13,70 | 3.447.700 | 2003-04-28 | 00:00:00 | 13,88 | 14,20 | 13,60 | 14,11 | 4.196.400 | 2003-04-29 | 00:00:00 | 14,39 | 14,64 | 14,05 | 14,30 | 6.148.200 | 2003-04-30 | 00:00:00 | 14,16 | 14,93 | 14,11 | 14,60 | 6.023.000 | 2003-05-01 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | 2003-05-02 | 00:00:00 | 14,75 | 14,78 | 13,93 | 14,12 | 5.519.700 | 2003-05-05 | 00:00:00 | 14,58 | 14,75 | 14,30 | 14,49 | 4.365.800 | 2003-05-06 | 00:00:00 | 14,50 | 14,61 | 14,13 | 14,59 | 6.138.900 | 2003-05-07 | 00:00:00 | 14,45 | 14,83 | 14,35 | 14,48 | 9.120.300 | 2003-05-08 | 00:00:00 | 14,11 | 14,44 | 13,70 | 13,80 | 6.185.400 | 2003-05-09 | 00:00:00 | 13,90 | 14,00 | 13,43 | 13,90 | 4.570.300 | 2003-05-12 | 00:00:00 | 14,00 | 14,07 | 13,56 | 13,82 | 3.345.500 | 2003-05-13 | 00:00:00 | 14,00 | 14,09 | 13,65 | 13,81 | 2.440.300 | 2003-05-14 | 00:00:00 | 13,86 | 14,05 | 13,53 | 13,62 | 4.142.300 | 2003-05-15 | 00:00:00 | 13,46 | 13,92 | 13,28 | 13,80 | 4.496.100 | 2003-05-16 | 00:00:00 | 13,91 | 14,67 | 13,85 | 14,60 | 8.390.900 | 2003-05-19 | 00:00:00 | 14,26 | 14,35 | 13,75 | 13,90 | 5.767.600 | 2003-05-20 | 00:00:00 | 13,95 | 14,13 | 13,53 | 13,90 | 5.347.000 | 2003-05-21 | 00:00:00 | 14,15 | 14,77 | 14,15 | 14,70 | 13.299.800 | 2003-05-22 | 00:00:00 | 14,92 | 15,50 | 14,75 | 15,40 | 11.806.000 | 2003-05-23 | 00:00:00 | 15,70 | 15,77 | 14,86 | 15,70 | 11.340.100 | 2003-05-26 | 00:00:00 | 15,58 | 15,70 | 15,02 | 15,30 | 4.025.500 | 2003-05-27 | 00:00:00 | 15,30 | 15,52 | 14,88 | 15,45 | 6.825.500 | 2003-05-28 | 00:00:00 | 15,67 | 15,95 | 15,46 | 15,81 | 10.637.800 | 2003-05-29 | 00:00:00 | 15,71 | 15,93 | 15,55 | 15,70 | 2.902.200 | 2003-05-30 | 00:00:00 | 15,50 | 15,75 | 15,26 | 15,60 | 6.702.400 | 2003-06-02 | 00:00:00 | 15,80 | 15,95 | 15,70 | 15,93 | 4.787.800 | 2003-06-03 | 00:00:00 | 15,78 | 15,93 | 15,44 | 15,85 | 6.506.200 | 2003-06-04 | 00:00:00 | 16,00 | 16,17 | 15,87 | 15,97 | 6.779.600 | 2003-06-05 | 00:00:00 | 16,15 | 16,44 | 15,82 | 15,92 | 5.927.300 | 2003-06-06 | 00:00:00 | 16,05 | 16,90 | 16,04 | 16,75 | 9.641.800 | 2003-06-09 | 00:00:00 | 16,51 | 16,58 | 16,05 | 16,19 | 4.328.000 | 2003-06-10 | 00:00:00 | 16,20 | 16,44 | 16,04 | 16,21 | 5.711.900 | 2003-06-11 | 00:00:00 | 16,28 | 16,48 | 16,10 | 16,39 | 4.571.800 | 2003-06-12 | 00:00:00 | 16,50 | 16,50 | 16,18 | 16,27 | 6.238.400 | 2003-06-13 | 00:00:00 | 16,16 | 16,68 | 16,15 | 16,40 | 5.608.400 | 2003-06-16 | 00:00:00 | 16,23 | 17,30 | 16,23 | 17,27 | 10.338.300 | 2003-06-17 | 00:00:00 | 17,48 | 17,75 | 16,82 | 17,01 | 12.912.000 | 2003-06-18 | 00:00:00 | 16,89 | 16,90 | 16,43 | 16,60 | 10.711.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|