(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 15,11 | 15,41 | 14,95 | 15,21 | 3.677.300 | | 2003-08-14 | 00:00:00 | 15,28 | 15,44 | 14,82 | 15,25 | 5.197.600 | | 2003-08-15 | 00:00:00 | 15,20 | 15,62 | 15,15 | 15,51 | 3.364.800 | | 2003-08-18 | 00:00:00 | 15,59 | 15,60 | 15,06 | 15,30 | 3.956.600 | | 2003-08-19 | 00:00:00 | 15,39 | 15,45 | 14,70 | 15,09 | 7.654.200 | | 2003-08-20 | 00:00:00 | 14,98 | 15,17 | 14,83 | 15,10 | 4.825.700 | | 2003-08-21 | 00:00:00 | 15,20 | 15,35 | 14,91 | 15,00 | 5.034.900 | | 2003-08-22 | 00:00:00 | 15,02 | 15,86 | 15,00 | 15,80 | 9.474.700 | | 2003-08-25 | 00:00:00 | 15,85 | 16,12 | 15,72 | 15,79 | 4.715.000 | | 2003-08-26 | 00:00:00 | 15,97 | 15,98 | 15,32 | 15,40 | 6.948.900 | | 2003-08-27 | 00:00:00 | 15,53 | 15,58 | 15,25 | 15,48 | 3.389.800 | | 2003-08-28 | 00:00:00 | 15,49 | 15,80 | 15,36 | 15,53 | 3.593.900 | | 2003-08-29 | 00:00:00 | 15,66 | 15,72 | 15,22 | 15,31 | 4.905.500 | | 2003-09-01 | 00:00:00 | 15,44 | 16,14 | 15,36 | 15,94 | 6.036.000 | | 2003-09-02 | 00:00:00 | 16,30 | 16,85 | 16,14 | 16,60 | 12.753.700 | | 2003-09-03 | 00:00:00 | 17,10 | 17,63 | 16,91 | 17,01 | 22.794.900 | | 2003-09-04 | 00:00:00 | 17,13 | 17,30 | 16,82 | 17,04 | 8.831.800 | | 2003-09-05 | 00:00:00 | 17,15 | 17,20 | 16,75 | 16,90 | 4.994.400 | | 2003-09-08 | 00:00:00 | 16,72 | 17,15 | 16,72 | 16,83 | 3.958.000 | | 2003-09-09 | 00:00:00 | 17,00 | 17,04 | 16,38 | 16,50 | 4.905.900 | | 2003-09-10 | 00:00:00 | 16,37 | 16,40 | 15,72 | 15,78 | 6.953.900 | | 2003-09-11 | 00:00:00 | 15,80 | 16,04 | 15,51 | 15,79 | 6.280.200 | | 2003-09-12 | 00:00:00 | 15,82 | 15,95 | 15,33 | 15,67 | 5.750.000 | | 2003-09-15 | 00:00:00 | 15,72 | 16,00 | 15,53 | 15,62 | 3.749.200 | | 2003-09-16 | 00:00:00 | 15,59 | 15,96 | 15,52 | 15,85 | 5.161.200 | | 2003-09-17 | 00:00:00 | 16,14 | 16,43 | 16,09 | 16,34 | 7.983.100 | | 2003-09-18 | 00:00:00 | 16,39 | 16,39 | 16,12 | 16,35 | 5.344.200 | | 2003-09-19 | 00:00:00 | 16,34 | 16,40 | 15,93 | 16,08 | 5.306.900 | | 2003-09-22 | 00:00:00 | 15,79 | 15,81 | 15,38 | 15,71 | 6.231.900 | | 2003-09-23 | 00:00:00 | 15,75 | 15,93 | 15,33 | 15,60 | 5.736.200 | | 2003-09-24 | 00:00:00 | 16,10 | 16,47 | 15,90 | 15,93 | 10.624.400 | | 2003-09-25 | 00:00:00 | 15,60 | 16,20 | 15,60 | 16,00 | 8.462.100 | | 2003-09-26 | 00:00:00 | 15,95 | 16,09 | 15,47 | 15,84 | 6.616.800 | | 2003-09-29 | 00:00:00 | 15,92 | 15,95 | 15,39 | 15,59 | 5.357.300 | | 2003-09-30 | 00:00:00 | 15,67 | 15,70 | 15,05 | 15,20 | 8.326.500 | | 2003-10-01 | 00:00:00 | 15,39 | 15,78 | 15,11 | 15,78 | 7.589.800 | | 2003-10-02 | 00:00:00 | 15,95 | 16,02 | 15,40 | 15,58 | 6.597.800 | | 2003-10-03 | 00:00:00 | 15,65 | 16,44 | 15,56 | 16,32 | 7.778.300 | | 2003-10-06 | 00:00:00 | 16,25 | 16,62 | 16,16 | 16,31 | 5.562.900 | | 2003-10-07 | 00:00:00 | 16,44 | 16,45 | 15,97 | 16,24 | 3.973.300 | | 2003-10-08 | 00:00:00 | 16,25 | 16,80 | 16,15 | 16,31 | 10.099.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
