(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 2024-05-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-17 | 00:00:00 | 18,25 | 18,35 | 18,01 | 18,12 | 4.424.500 | | 2009-08-18 | 00:00:00 | 18,20 | 18,27 | 17,98 | 18,18 | 3.120.600 | | 2009-08-19 | 00:00:00 | 18,03 | 18,10 | 17,83 | 17,88 | 4.791.800 | | 2009-08-20 | 00:00:00 | 17,94 | 18,30 | 17,92 | 18,28 | 4.364.000 | | 2009-08-21 | 00:00:00 | 18,26 | 18,96 | 18,17 | 18,86 | 7.845.600 | | 2009-08-24 | 00:00:00 | 18,87 | 18,98 | 18,67 | 18,88 | 5.677.500 | | 2009-08-25 | 00:00:00 | 18,83 | 19,50 | 18,78 | 19,42 | 6.552.000 | | 2009-08-26 | 00:00:00 | 19,55 | 19,76 | 19,48 | 19,55 | 7.039.800 | | 2009-08-27 | 00:00:00 | 19,56 | 19,76 | 19,44 | 19,50 | 4.139.700 | | 2009-08-28 | 00:00:00 | 19,75 | 19,78 | 19,51 | 19,77 | 5.496.600 | | 2009-08-31 | 00:00:00 | 19,84 | 20,25 | 19,75 | 19,87 | 8.255.600 | | 2009-09-01 | 00:00:00 | 20,51 | 20,68 | 20,00 | 20,09 | 9.465.600 | | 2009-09-02 | 00:00:00 | 20,09 | 20,16 | 19,82 | 19,95 | 7.534.400 | | 2009-09-03 | 00:00:00 | 19,97 | 20,12 | 19,83 | 19,88 | 5.702.500 | | 2009-09-04 | 00:00:00 | 19,90 | 20,06 | 19,85 | 19,96 | 5.303.500 | | 2009-09-07 | 00:00:00 | 20,05 | 20,10 | 19,92 | 20,06 | 4.744.900 | | 2009-09-08 | 00:00:00 | 20,07 | 20,14 | 19,95 | 20,01 | 5.053.900 | | 2009-09-09 | 00:00:00 | 19,70 | 19,93 | 19,43 | 19,53 | 12.784.000 | | 2009-09-10 | 00:00:00 | 19,80 | 19,83 | 19,03 | 19,10 | 11.453.500 | | 2009-09-11 | 00:00:00 | 19,25 | 19,42 | 19,10 | 19,20 | 7.838.000 | | 2009-09-14 | 00:00:00 | 19,29 | 19,83 | 19,22 | 19,77 | 7.468.500 | | 2009-09-15 | 00:00:00 | 19,82 | 19,93 | 19,71 | 19,86 | 5.256.100 | | 2009-09-16 | 00:00:00 | 20,00 | 20,68 | 19,99 | 20,26 | 11.045.000 | | 2009-09-17 | 00:00:00 | 20,52 | 20,60 | 20,28 | 20,52 | 6.760.700 | | 2009-09-18 | 00:00:00 | 20,50 | 20,85 | 20,45 | 20,64 | 9.446.100 | | 2009-09-21 | 00:00:00 | 20,83 | 20,85 | 20,52 | 20,71 | 4.351.400 | | 2009-09-22 | 00:00:00 | 20,86 | 21,33 | 20,84 | 21,11 | 6.577.200 | | 2009-09-23 | 00:00:00 | 21,09 | 21,55 | 20,95 | 21,26 | 7.359.600 | | 2009-09-24 | 00:00:00 | 21,21 | 21,50 | 20,93 | 20,98 | 8.263.700 | | 2009-09-25 | 00:00:00 | 20,93 | 20,96 | 20,71 | 20,76 | 4.741.600 | | 2009-09-28 | 00:00:00 | 20,70 | 21,24 | 20,44 | 21,24 | 5.257.200 | | 2009-09-29 | 00:00:00 | 21,22 | 21,28 | 20,95 | 21,12 | 4.723.700 | | 2009-09-30 | 00:00:00 | 21,20 | 21,21 | 20,90 | 21,15 | 5.495.400 | | 2009-10-01 | 00:00:00 | 21,46 | 21,57 | 21,11 | 21,20 | 6.162.000 | | 2009-10-02 | 00:00:00 | 21,00 | 21,09 | 20,43 | 20,50 | 6.094.200 | | 2009-10-05 | 00:00:00 | 20,50 | 21,00 | 20,44 | 21,00 | 4.680.300 | | 2009-10-06 | 00:00:00 | 21,00 | 21,05 | 20,49 | 20,96 | 7.376.900 | | 2009-10-07 | 00:00:00 | 20,90 | 21,23 | 20,65 | 20,83 | 6.934.100 | | 2009-10-08 | 00:00:00 | 21,19 | 21,39 | 20,58 | 20,70 | 7.453.700 | | 2009-10-09 | 00:00:00 | 20,60 | 20,81 | 20,31 | 20,40 | 6.670.200 | | 2009-10-12 | 00:00:00 | 20,53 | 20,78 | 20,45 | 20,66 | 4.443.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
