(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 | | 2008-12-30 | 00:00:00 | 23,15 | 23,35 | 22,85 | 23,35 | 2.769.300 | | 2008-12-31 | 00:00:00 | 23,25 | 23,75 | 23,08 | 23,26 | 1.286.300 | | 2009-01-02 | 00:00:00 | 23,01 | 23,90 | 23,01 | 23,90 | 2.765.100 | | 2009-01-05 | 00:00:00 | 24,00 | 24,00 | 23,33 | 23,51 | 4.681.800 | | 2009-01-06 | 00:00:00 | 23,64 | 23,98 | 23,13 | 23,45 | 3.880.600 | | 2009-01-07 | 00:00:00 | 23,36 | 23,41 | 22,34 | 22,43 | 6.238.000 | | 2009-01-08 | 00:00:00 | 22,05 | 22,35 | 21,33 | 22,12 | 5.697.900 | | 2009-01-09 | 00:00:00 | 21,30 | 22,83 | 21,30 | 22,42 | 5.733.900 | | 2009-01-12 | 00:00:00 | 22,40 | 22,58 | 21,42 | 21,47 | 5.939.400 | | 2009-01-13 | 00:00:00 | 21,31 | 21,67 | 21,10 | 21,33 | 5.337.900 | | 2009-01-14 | 00:00:00 | 21,49 | 21,81 | 20,50 | 20,68 | 6.989.900 | | 2009-01-15 | 00:00:00 | 20,75 | 20,75 | 19,65 | 20,14 | 8.680.300 | | 2009-01-16 | 00:00:00 | 20,74 | 20,86 | 20,01 | 20,12 | 6.276.100 | | 2009-01-19 | 00:00:00 | 20,46 | 21,10 | 20,33 | 20,65 | 4.452.100 | | 2009-01-20 | 00:00:00 | 20,82 | 21,27 | 20,47 | 20,72 | 5.267.900 | | 2009-01-21 | 00:00:00 | 20,31 | 20,50 | 19,59 | 20,16 | 9.383.300 | | 2009-01-22 | 00:00:00 | 20,43 | 20,50 | 19,88 | 20,03 | 4.703.100 | | 2009-01-23 | 00:00:00 | 20,03 | 20,39 | 19,30 | 19,64 | 6.166.200 | | 2009-01-26 | 00:00:00 | 19,55 | 19,98 | 19,25 | 19,77 | 6.268.000 | | 2009-01-27 | 00:00:00 | 19,77 | 20,07 | 19,50 | 19,84 | 5.307.100 | | 2009-01-28 | 00:00:00 | 20,35 | 20,78 | 20,14 | 20,55 | 6.318.700 | | 2009-01-29 | 00:00:00 | 20,55 | 20,64 | 20,30 | 20,39 | 4.309.200 | | 2009-01-30 | 00:00:00 | 20,39 | 20,81 | 20,04 | 20,21 | 6.500.000 | | 2009-02-02 | 00:00:00 | 20,02 | 20,04 | 19,43 | 19,89 | 4.066.100 | | 2009-02-03 | 00:00:00 | 20,06 | 20,33 | 19,63 | 20,22 | 4.296.900 | | 2009-02-04 | 00:00:00 | 20,43 | 20,65 | 20,01 | 20,40 | 4.965.300 | | 2009-02-05 | 00:00:00 | 20,23 | 20,76 | 20,05 | 20,74 | 4.174.400 | | 2009-02-06 | 00:00:00 | 20,90 | 21,10 | 20,45 | 20,91 | 4.941.600 | | 2009-02-09 | 00:00:00 | 20,92 | 20,92 | 20,40 | 20,55 | 3.523.200 | | 2009-02-10 | 00:00:00 | 20,50 | 20,59 | 19,79 | 19,86 | 4.827.600 | | 2009-02-11 | 00:00:00 | 19,79 | 19,94 | 19,51 | 19,85 | 4.366.900 | | 2009-02-12 | 00:00:00 | 19,72 | 19,95 | 19,52 | 19,83 | 5.163.500 | | 2009-02-13 | 00:00:00 | 20,01 | 20,27 | 19,95 | 20,14 | 3.665.300 | | 2009-02-16 | 00:00:00 | 20,01 | 20,15 | 19,84 | 19,86 | 2.347.700 | | 2009-02-17 | 00:00:00 | 19,80 | 19,94 | 19,22 | 19,45 | 4.965.200 | | 2009-02-18 | 00:00:00 | 19,55 | 19,63 | 19,01 | 19,37 | 5.593.700 | | 2009-02-19 | 00:00:00 | 19,50 | 19,59 | 19,04 | 19,10 | 5.178.900 | | 2009-02-20 | 00:00:00 | 18,90 | 19,07 | 18,54 | 18,64 | 6.709.000 | | 2009-02-23 | 00:00:00 | 19,17 | 19,17 | 18,42 | 18,45 | 4.347.200 | | 2009-02-24 | 00:00:00 | 18,59 | 19,20 | 18,28 | 18,98 | 6.247.600 | | 2009-02-25 | 00:00:00 | 19,20 | 19,20 | 18,51 | 18,70 | 4.698.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
