(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 | | 2009-12-11 | 00:00:00 | 20,10 | 20,49 | 20,08 | 20,38 | 4.639.700 | | 2009-12-14 | 00:00:00 | 20,50 | 20,50 | 20,31 | 20,44 | 3.230.300 | | 2009-12-15 | 00:00:00 | 20,50 | 20,50 | 20,21 | 20,44 | 3.113.500 | | 2009-12-16 | 00:00:00 | 20,30 | 20,50 | 20,26 | 20,50 | 4.455.700 | | 2009-12-17 | 00:00:00 | 20,59 | 20,60 | 20,23 | 20,33 | 4.288.200 | | 2009-12-18 | 00:00:00 | 20,36 | 20,75 | 20,20 | 20,20 | 7.279.900 | | 2009-12-21 | 00:00:00 | 20,36 | 20,80 | 20,24 | 20,77 | 3.794.500 | | 2009-12-22 | 00:00:00 | 20,80 | 21,16 | 20,70 | 20,92 | 4.487.100 | | 2009-12-23 | 00:00:00 | 21,02 | 21,05 | 20,75 | 20,85 | 2.896.000 | | 2009-12-24 | 00:00:00 | 20,95 | 21,01 | 20,73 | 20,79 | 461.000 | | 2009-12-28 | 00:00:00 | 21,03 | 21,06 | 20,92 | 21,00 | 1.814.100 | | 2009-12-29 | 00:00:00 | 21,11 | 21,13 | 20,92 | 21,03 | 2.198.600 | | 2009-12-30 | 00:00:00 | 21,08 | 21,08 | 20,84 | 20,84 | 1.793.000 | | 2009-12-31 | 00:00:00 | 20,85 | 21,00 | 20,77 | 20,80 | 846.500 | | 2010-01-04 | 00:00:00 | 20,90 | 21,45 | 20,86 | 21,41 | 4.917.900 | | 2010-01-05 | 00:00:00 | 21,45 | 21,47 | 21,23 | 21,41 | 3.856.500 | | 2010-01-06 | 00:00:00 | 21,44 | 21,45 | 21,06 | 21,17 | 3.369.300 | | 2010-01-07 | 00:00:00 | 21,20 | 21,25 | 20,92 | 21,11 | 3.339.800 | | 2010-01-08 | 00:00:00 | 21,00 | 21,16 | 20,73 | 20,86 | 6.183.700 | | 2010-01-11 | 00:00:00 | 21,09 | 21,09 | 20,75 | 20,90 | 3.619.200 | | 2010-01-12 | 00:00:00 | 20,86 | 20,94 | 20,42 | 20,62 | 5.167.900 | | 2010-01-13 | 00:00:00 | 20,52 | 20,92 | 20,52 | 20,82 | 4.715.200 | | 2010-01-14 | 00:00:00 | 20,97 | 21,10 | 20,89 | 21,02 | 3.802.500 | | 2010-01-15 | 00:00:00 | 21,17 | 21,30 | 20,62 | 20,64 | 6.500.100 | | 2010-01-18 | 00:00:00 | 20,56 | 20,71 | 19,99 | 20,22 | 9.795.600 | | 2010-01-19 | 00:00:00 | 20,25 | 20,55 | 20,00 | 20,42 | 4.647.700 | | 2010-01-20 | 00:00:00 | 20,30 | 20,40 | 19,80 | 19,89 | 6.703.400 | | 2010-01-21 | 00:00:00 | 19,97 | 20,00 | 19,70 | 19,70 | 5.485.000 | | 2010-01-22 | 00:00:00 | 19,69 | 19,96 | 19,68 | 19,76 | 5.096.400 | | 2010-01-25 | 00:00:00 | 19,70 | 19,76 | 19,47 | 19,52 | 4.715.700 | | 2010-01-26 | 00:00:00 | 19,40 | 19,54 | 19,25 | 19,54 | 4.030.600 | | 2010-01-27 | 00:00:00 | 19,37 | 19,42 | 19,19 | 19,29 | 5.479.200 | | 2010-01-28 | 00:00:00 | 19,53 | 19,62 | 18,86 | 18,86 | 6.047.600 | | 2010-01-29 | 00:00:00 | 18,99 | 19,06 | 18,76 | 18,85 | 7.196.700 | | 2010-02-01 | 00:00:00 | 18,62 | 18,67 | 18,16 | 18,40 | 12.304.700 | | 2010-02-02 | 00:00:00 | 18,50 | 18,73 | 18,25 | 18,61 | 6.665.500 | | 2010-02-04 | 00:00:00 | 18,65 | 18,77 | 18,40 | 18,48 | 6.674.000 | | 2010-02-05 | 00:00:00 | 18,50 | 18,50 | 17,83 | 17,83 | 10.035.600 | | 2010-02-08 | 00:00:00 | 17,95 | 18,09 | 17,86 | 18,00 | 5.161.100 | | 2010-02-09 | 00:00:00 | 18,03 | 18,07 | 17,85 | 18,00 | 4.770.900 | | 2010-02-10 | 00:00:00 | 18,03 | 18,32 | 18,01 | 18,21 | 5.302.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
