(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 | | 2008-01-23 | 00:00:00 | 27,80 | 28,45 | 25,59 | 26,09 | 13.384.800 | | 2008-01-24 | 00:00:00 | 26,90 | 27,15 | 25,75 | 27,01 | 10.554.900 | | 2008-01-25 | 00:00:00 | 27,37 | 27,65 | 26,70 | 26,91 | 6.502.500 | | 2008-01-28 | 00:00:00 | 26,44 | 26,95 | 25,90 | 26,83 | 5.468.600 | | 2008-01-29 | 00:00:00 | 27,00 | 27,58 | 26,84 | 27,32 | 5.468.900 | | 2008-01-30 | 00:00:00 | 27,40 | 27,40 | 26,61 | 26,82 | 6.237.300 | | 2008-01-31 | 00:00:00 | 26,70 | 27,11 | 26,17 | 26,85 | 7.329.600 | | 2008-02-01 | 00:00:00 | 27,18 | 28,49 | 26,94 | 28,12 | 10.411.500 | | 2008-02-04 | 00:00:00 | 28,40 | 28,62 | 28,01 | 28,25 | 5.929.700 | | 2008-02-05 | 00:00:00 | 28,18 | 28,18 | 26,78 | 26,97 | 7.022.800 | | 2008-02-06 | 00:00:00 | 26,64 | 26,93 | 26,36 | 26,65 | 8.309.600 | | 2008-02-07 | 00:00:00 | 27,15 | 27,17 | 26,29 | 26,55 | 8.668.600 | | 2008-02-08 | 00:00:00 | 26,75 | 26,98 | 26,44 | 26,49 | 5.875.700 | | 2008-02-11 | 00:00:00 | 26,20 | 26,50 | 25,91 | 26,21 | 5.299.200 | | 2008-02-12 | 00:00:00 | 26,23 | 26,59 | 25,91 | 26,39 | 8.790.000 | | 2008-02-13 | 00:00:00 | 26,19 | 27,05 | 26,08 | 26,68 | 5.865.800 | | 2008-02-14 | 00:00:00 | 26,85 | 27,20 | 26,78 | 26,91 | 5.662.000 | | 2008-02-15 | 00:00:00 | 27,00 | 27,11 | 26,10 | 26,26 | 6.610.200 | | 2008-02-18 | 00:00:00 | 26,90 | 26,93 | 26,50 | 26,90 | 2.591.300 | | 2008-02-19 | 00:00:00 | 26,97 | 27,34 | 26,56 | 26,97 | 5.353.400 | | 2008-02-20 | 00:00:00 | 26,78 | 27,11 | 26,52 | 26,84 | 6.334.700 | | 2008-02-21 | 00:00:00 | 27,00 | 27,30 | 26,93 | 27,03 | 5.322.900 | | 2008-02-22 | 00:00:00 | 26,91 | 27,27 | 26,62 | 26,96 | 4.701.200 | | 2008-02-25 | 00:00:00 | 27,08 | 27,54 | 27,04 | 27,50 | 5.106.700 | | 2008-02-26 | 00:00:00 | 27,75 | 28,05 | 27,53 | 27,97 | 5.686.600 | | 2008-02-27 | 00:00:00 | 28,12 | 28,12 | 27,10 | 27,47 | 6.792.400 | | 2008-02-28 | 00:00:00 | 27,39 | 27,39 | 26,50 | 26,65 | 6.707.500 | | 2008-02-29 | 00:00:00 | 26,26 | 26,64 | 25,80 | 26,22 | 8.670.500 | | 2008-03-03 | 00:00:00 | 25,85 | 26,64 | 25,70 | 26,32 | 5.976.700 | | 2008-03-04 | 00:00:00 | 26,29 | 26,53 | 25,70 | 25,87 | 5.133.300 | | 2008-03-05 | 00:00:00 | 26,15 | 26,55 | 26,00 | 26,40 | 5.279.900 | | 2008-03-06 | 00:00:00 | 26,33 | 26,49 | 25,67 | 25,81 | 5.448.500 | | 2008-03-07 | 00:00:00 | 25,56 | 25,78 | 25,20 | 25,35 | 6.164.700 | | 2008-03-10 | 00:00:00 | 25,19 | 25,28 | 24,42 | 24,53 | 9.218.500 | | 2008-03-11 | 00:00:00 | 24,70 | 24,71 | 23,85 | 24,28 | 9.883.800 | | 2008-03-12 | 00:00:00 | 24,00 | 24,84 | 23,50 | 24,33 | 19.149.400 | | 2008-03-13 | 00:00:00 | 23,98 | 23,98 | 23,24 | 23,76 | 14.866.000 | | 2008-03-14 | 00:00:00 | 23,78 | 24,66 | 23,73 | 24,09 | 13.527.500 | | 2008-03-17 | 00:00:00 | 23,30 | 23,70 | 23,05 | 23,55 | 12.646.400 | | 2008-03-18 | 00:00:00 | 23,90 | 24,76 | 23,90 | 24,62 | 12.473.500 | | 2008-03-19 | 00:00:00 | 24,90 | 24,90 | 23,65 | 24,01 | 11.316.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
