(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 | | 2008-07-11 | 00:00:00 | 25,00 | 25,03 | 24,17 | 24,24 | 6.448.000 | | 2008-07-14 | 00:00:00 | 24,51 | 25,05 | 24,50 | 24,60 | 4.328.300 | | 2008-07-15 | 00:00:00 | 24,47 | 24,81 | 24,13 | 24,52 | 7.038.600 | | 2008-07-16 | 00:00:00 | 24,68 | 25,51 | 24,52 | 25,40 | 8.829.000 | | 2008-07-17 | 00:00:00 | 25,70 | 25,93 | 25,52 | 25,91 | 8.017.600 | | 2008-07-18 | 00:00:00 | 25,83 | 26,78 | 25,76 | 26,70 | 10.090.100 | | 2008-07-21 | 00:00:00 | 26,69 | 26,88 | 26,30 | 26,73 | 5.494.100 | | 2008-07-22 | 00:00:00 | 26,40 | 26,44 | 25,48 | 25,88 | 10.033.400 | | 2008-07-23 | 00:00:00 | 26,30 | 26,65 | 26,10 | 26,39 | 4.939.200 | | 2008-07-24 | 00:00:00 | 26,42 | 26,99 | 26,24 | 26,99 | 6.150.400 | | 2008-07-25 | 00:00:00 | 26,00 | 26,60 | 25,90 | 26,38 | 7.406.200 | | 2008-07-28 | 00:00:00 | 26,28 | 26,56 | 26,15 | 26,40 | 3.952.800 | | 2008-07-29 | 00:00:00 | 26,23 | 26,68 | 26,00 | 26,58 | 5.873.100 | | 2008-07-30 | 00:00:00 | 26,80 | 27,09 | 26,69 | 26,90 | 4.845.800 | | 2008-07-31 | 00:00:00 | 27,00 | 27,20 | 26,61 | 26,97 | 5.511.400 | | 2008-08-01 | 00:00:00 | 26,80 | 27,12 | 26,37 | 26,52 | 5.797.900 | | 2008-08-04 | 00:00:00 | 26,73 | 26,85 | 26,53 | 26,75 | 4.164.700 | | 2008-08-05 | 00:00:00 | 26,61 | 27,39 | 26,61 | 27,23 | 5.216.300 | | 2008-08-06 | 00:00:00 | 27,26 | 27,30 | 26,73 | 27,15 | 5.815.900 | | 2008-08-07 | 00:00:00 | 26,75 | 26,88 | 25,83 | 25,97 | 9.616.400 | | 2008-08-08 | 00:00:00 | 25,96 | 26,45 | 25,81 | 26,35 | 4.858.300 | | 2008-08-11 | 00:00:00 | 26,35 | 26,53 | 26,19 | 26,37 | 3.472.200 | | 2008-08-12 | 00:00:00 | 26,37 | 27,06 | 26,31 | 26,77 | 5.852.000 | | 2008-08-13 | 00:00:00 | 26,72 | 26,78 | 26,08 | 26,13 | 4.603.200 | | 2008-08-14 | 00:00:00 | 26,36 | 26,69 | 26,17 | 26,50 | 4.393.700 | | 2008-08-15 | 00:00:00 | 26,68 | 26,78 | 26,22 | 26,40 | 3.082.000 | | 2008-08-18 | 00:00:00 | 26,17 | 26,70 | 26,05 | 26,47 | 2.857.700 | | 2008-08-19 | 00:00:00 | 26,13 | 26,32 | 25,65 | 25,65 | 5.063.700 | | 2008-08-20 | 00:00:00 | 25,66 | 25,90 | 25,39 | 25,53 | 3.819.800 | | 2008-08-21 | 00:00:00 | 25,40 | 25,54 | 25,16 | 25,30 | 4.159.800 | | 2008-08-22 | 00:00:00 | 25,51 | 25,99 | 25,34 | 25,92 | 4.225.500 | | 2008-08-25 | 00:00:00 | 25,78 | 26,06 | 25,66 | 25,78 | 2.192.000 | | 2008-08-26 | 00:00:00 | 25,73 | 26,01 | 25,41 | 25,93 | 2.724.600 | | 2008-08-27 | 00:00:00 | 26,05 | 26,05 | 25,51 | 25,72 | 3.434.900 | | 2008-08-28 | 00:00:00 | 25,74 | 26,04 | 25,47 | 26,00 | 3.689.800 | | 2008-08-29 | 00:00:00 | 25,97 | 26,50 | 25,91 | 26,44 | 5.025.800 | | 2008-09-01 | 00:00:00 | 26,43 | 26,46 | 26,14 | 26,31 | 3.025.600 | | 2008-09-02 | 00:00:00 | 26,38 | 26,68 | 26,25 | 26,53 | 4.201.300 | | 2008-09-03 | 00:00:00 | 26,45 | 26,45 | 25,94 | 26,06 | 4.325.200 | | 2008-09-04 | 00:00:00 | 26,08 | 26,10 | 25,22 | 25,28 | 6.351.500 | | 2008-09-05 | 00:00:00 | 25,11 | 25,24 | 24,80 | 24,96 | 7.005.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
