(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 2024-06-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-24 | 00:00:00 | 19,54 | 20,04 | 19,42 | 19,98 | 4.589.000 | | 2009-04-27 | 00:00:00 | 19,42 | 20,24 | 19,42 | 20,16 | 3.644.300 | | 2009-04-28 | 00:00:00 | 19,66 | 20,16 | 19,65 | 19,82 | 4.369.200 | | 2009-04-29 | 00:00:00 | 19,82 | 20,36 | 19,76 | 20,27 | 4.673.000 | | 2009-04-30 | 00:00:00 | 20,39 | 20,86 | 20,12 | 20,47 | 6.828.100 | | 2009-05-04 | 00:00:00 | 20,50 | 20,88 | 20,38 | 20,82 | 5.139.700 | | 2009-05-05 | 00:00:00 | 20,90 | 21,19 | 20,42 | 20,99 | 6.273.400 | | 2009-05-06 | 00:00:00 | 20,89 | 21,25 | 20,82 | 21,03 | 5.621.300 | | 2009-05-07 | 00:00:00 | 21,30 | 21,66 | 20,71 | 20,82 | 9.027.500 | | 2009-05-08 | 00:00:00 | 20,90 | 21,34 | 20,82 | 21,00 | 6.288.400 | | 2009-05-11 | 00:00:00 | 21,00 | 21,18 | 20,66 | 20,98 | 6.536.600 | | 2009-05-12 | 00:00:00 | 19,30 | 20,03 | 19,26 | 19,62 | 8.860.700 | | 2009-05-13 | 00:00:00 | 19,79 | 20,00 | 19,31 | 19,40 | 6.736.000 | | 2009-05-14 | 00:00:00 | 19,22 | 19,45 | 18,85 | 18,95 | 7.809.800 | | 2009-05-15 | 00:00:00 | 19,06 | 19,40 | 18,82 | 19,17 | 6.096.400 | | 2009-05-18 | 00:00:00 | 19,10 | 19,29 | 18,86 | 19,18 | 4.777.900 | | 2009-05-19 | 00:00:00 | 19,26 | 19,40 | 18,51 | 18,74 | 9.472.400 | | 2009-05-20 | 00:00:00 | 18,83 | 19,18 | 18,62 | 19,10 | 6.031.300 | | 2009-05-21 | 00:00:00 | 18,94 | 19,14 | 18,76 | 18,90 | 3.776.700 | | 2009-05-22 | 00:00:00 | 19,03 | 19,08 | 18,60 | 18,82 | 3.466.100 | | 2009-05-25 | 00:00:00 | 18,72 | 18,93 | 18,52 | 18,82 | 1.874.600 | | 2009-05-26 | 00:00:00 | 18,65 | 19,24 | 18,60 | 19,12 | 4.339.600 | | 2009-05-27 | 00:00:00 | 19,08 | 19,43 | 19,08 | 19,31 | 5.461.100 | | 2009-05-28 | 00:00:00 | 18,81 | 19,19 | 18,59 | 18,75 | 9.352.500 | | 2009-05-29 | 00:00:00 | 18,71 | 19,02 | 18,48 | 18,57 | 8.860.300 | | 2009-06-01 | 00:00:00 | 18,83 | 19,12 | 18,75 | 18,97 | 5.352.500 | | 2009-06-02 | 00:00:00 | 18,90 | 19,08 | 18,81 | 18,85 | 4.508.300 | | 2009-06-03 | 00:00:00 | 18,90 | 19,21 | 18,83 | 18,90 | 4.761.100 | | 2009-06-04 | 00:00:00 | 18,84 | 19,15 | 18,70 | 18,85 | 4.440.300 | | 2009-06-05 | 00:00:00 | 18,85 | 18,94 | 18,49 | 18,57 | 5.331.800 | | 2009-06-08 | 00:00:00 | 18,35 | 18,39 | 17,62 | 17,74 | 10.127.100 | | 2009-06-09 | 00:00:00 | 17,68 | 17,92 | 17,43 | 17,67 | 7.566.700 | | 2009-06-10 | 00:00:00 | 17,76 | 17,91 | 17,51 | 17,68 | 7.158.900 | | 2009-06-11 | 00:00:00 | 17,58 | 17,77 | 17,45 | 17,50 | 6.136.100 | | 2009-06-12 | 00:00:00 | 17,50 | 17,70 | 17,40 | 17,65 | 6.233.000 | | 2009-06-15 | 00:00:00 | 17,50 | 17,59 | 16,82 | 16,98 | 7.758.100 | | 2009-06-16 | 00:00:00 | 16,92 | 17,22 | 16,91 | 17,05 | 6.025.600 | | 2009-06-17 | 00:00:00 | 17,00 | 17,83 | 16,91 | 17,60 | 12.617.200 | | 2009-06-18 | 00:00:00 | 17,52 | 18,18 | 17,35 | 18,07 | 9.578.600 | | 2009-06-19 | 00:00:00 | 18,16 | 18,30 | 17,72 | 17,85 | 13.862.200 | | 2009-06-22 | 00:00:00 | 17,68 | 17,78 | 17,35 | 17,35 | 6.761.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
