(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 2024-05-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-22 | 00:00:00 | 17,68 | 17,78 | 17,35 | 17,35 | 6.761.300 | | 2009-06-23 | 00:00:00 | 17,35 | 17,60 | 17,31 | 17,39 | 4.759.500 | | 2009-06-24 | 00:00:00 | 17,43 | 17,57 | 17,10 | 17,43 | 5.512.500 | | 2009-06-25 | 00:00:00 | 17,35 | 17,42 | 17,05 | 17,34 | 5.270.100 | | 2009-06-26 | 00:00:00 | 17,52 | 17,65 | 17,22 | 17,30 | 4.321.600 | | 2009-06-29 | 00:00:00 | 17,34 | 17,50 | 17,07 | 17,40 | 4.402.600 | | 2009-06-30 | 00:00:00 | 17,33 | 17,47 | 17,01 | 17,03 | 7.250.200 | | 2009-07-01 | 00:00:00 | 17,07 | 17,20 | 16,78 | 17,06 | 9.523.800 | | 2009-07-02 | 00:00:00 | 17,05 | 17,30 | 16,73 | 16,73 | 9.220.100 | | 2009-07-03 | 00:00:00 | 16,76 | 16,96 | 16,65 | 16,73 | 5.533.800 | | 2009-07-06 | 00:00:00 | 16,56 | 16,90 | 16,45 | 16,77 | 6.571.900 | | 2009-07-07 | 00:00:00 | 16,76 | 16,78 | 16,40 | 16,40 | 7.657.700 | | 2009-07-08 | 00:00:00 | 16,30 | 16,94 | 16,30 | 16,69 | 8.850.100 | | 2009-07-09 | 00:00:00 | 16,71 | 17,17 | 16,55 | 17,02 | 7.484.300 | | 2009-07-10 | 00:00:00 | 17,00 | 17,19 | 16,66 | 16,68 | 6.799.500 | | 2009-07-13 | 00:00:00 | 16,63 | 17,00 | 16,55 | 16,92 | 4.293.500 | | 2009-07-14 | 00:00:00 | 16,92 | 17,17 | 16,75 | 17,02 | 4.177.200 | | 2009-07-15 | 00:00:00 | 17,16 | 17,44 | 17,04 | 17,44 | 5.065.300 | | 2009-07-16 | 00:00:00 | 17,31 | 17,67 | 17,31 | 17,58 | 4.463.000 | | 2009-07-17 | 00:00:00 | 17,57 | 17,59 | 17,28 | 17,45 | 5.330.700 | | 2009-07-20 | 00:00:00 | 17,75 | 18,28 | 17,37 | 18,16 | 8.110.600 | | 2009-07-21 | 00:00:00 | 18,20 | 18,38 | 18,05 | 18,21 | 5.277.300 | | 2009-07-22 | 00:00:00 | 18,10 | 18,28 | 17,94 | 18,10 | 4.912.900 | | 2009-07-23 | 00:00:00 | 18,10 | 18,15 | 17,66 | 18,10 | 7.291.300 | | 2009-07-24 | 00:00:00 | 18,01 | 18,05 | 17,73 | 17,85 | 5.828.600 | | 2009-07-27 | 00:00:00 | 17,99 | 18,04 | 17,72 | 17,88 | 5.411.400 | | 2009-07-28 | 00:00:00 | 17,85 | 17,99 | 17,53 | 17,56 | 5.625.600 | | 2009-07-29 | 00:00:00 | 17,50 | 17,81 | 17,34 | 17,66 | 6.154.500 | | 2009-07-30 | 00:00:00 | 17,83 | 18,19 | 17,67 | 18,03 | 7.578.000 | | 2009-07-31 | 00:00:00 | 18,09 | 18,25 | 18,00 | 18,02 | 4.763.300 | | 2009-08-03 | 00:00:00 | 18,13 | 19,00 | 18,05 | 18,70 | 8.786.100 | | 2009-08-04 | 00:00:00 | 18,78 | 18,83 | 18,53 | 18,79 | 4.371.900 | | 2009-08-05 | 00:00:00 | 18,85 | 19,09 | 18,54 | 18,70 | 5.607.700 | | 2009-08-06 | 00:00:00 | 18,70 | 18,96 | 18,52 | 18,67 | 4.199.400 | | 2009-08-07 | 00:00:00 | 18,64 | 18,84 | 18,40 | 18,68 | 4.952.000 | | 2009-08-10 | 00:00:00 | 18,67 | 18,75 | 18,45 | 18,60 | 3.761.200 | | 2009-08-11 | 00:00:00 | 18,50 | 18,80 | 18,22 | 18,31 | 6.108.000 | | 2009-08-12 | 00:00:00 | 18,35 | 18,50 | 18,22 | 18,50 | 3.423.800 | | 2009-08-13 | 00:00:00 | 18,50 | 18,65 | 18,32 | 18,47 | 5.201.300 | | 2009-08-14 | 00:00:00 | 18,50 | 18,53 | 18,16 | 18,31 | 4.790.000 | | 2009-08-17 | 00:00:00 | 18,25 | 18,35 | 18,01 | 18,12 | 4.424.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
