(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 2024-06-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-24 | 00:00:00 | 19,52 | 19,94 | 19,38 | 19,94 | 4.619.000 | | 2010-09-27 | 00:00:00 | 20,00 | 20,12 | 19,88 | 19,97 | 3.602.000 | | 2010-09-28 | 00:00:00 | 19,97 | 20,18 | 19,81 | 20,11 | 4.984.500 | | 2010-09-29 | 00:00:00 | 20,20 | 20,31 | 19,89 | 19,92 | 4.857.800 | | 2010-09-30 | 00:00:00 | 19,88 | 20,34 | 19,83 | 20,05 | 6.504.000 | | 2010-10-01 | 00:00:00 | 20,05 | 20,27 | 19,83 | 19,90 | 5.178.300 | | 2010-10-04 | 00:00:00 | 19,92 | 19,94 | 19,48 | 19,52 | 3.729.900 | | 2010-10-05 | 00:00:00 | 19,50 | 19,98 | 19,39 | 19,97 | 3.941.100 | | 2010-10-06 | 00:00:00 | 20,09 | 20,24 | 19,94 | 20,09 | 4.986.000 | | 2010-10-07 | 00:00:00 | 20,18 | 20,42 | 20,07 | 20,20 | 5.846.400 | | 2010-10-08 | 00:00:00 | 20,19 | 20,41 | 19,90 | 20,32 | 5.221.800 | | 2010-10-11 | 00:00:00 | 20,25 | 20,41 | 20,23 | 20,33 | 2.546.700 | | 2010-10-12 | 00:00:00 | 20,20 | 20,20 | 19,76 | 20,02 | 4.658.200 | | 2010-10-13 | 00:00:00 | 20,18 | 20,50 | 20,09 | 20,50 | 3.796.000 | | 2010-10-14 | 00:00:00 | 20,45 | 20,62 | 20,32 | 20,40 | 4.577.600 | | 2010-10-15 | 00:00:00 | 20,51 | 20,65 | 20,45 | 20,60 | 4.380.400 | | 2010-10-18 | 00:00:00 | 20,47 | 20,69 | 20,43 | 20,62 | 2.414.800 | | 2010-10-19 | 00:00:00 | 20,52 | 20,70 | 20,52 | 20,52 | 3.363.600 | | 2010-10-20 | 00:00:00 | 20,41 | 20,55 | 20,27 | 20,55 | 3.955.800 | | 2010-10-21 | 00:00:00 | 20,44 | 20,74 | 20,32 | 20,68 | 3.806.100 | | 2010-10-22 | 00:00:00 | 20,52 | 20,75 | 20,52 | 20,57 | 2.455.300 | | 2010-10-25 | 00:00:00 | 20,67 | 20,84 | 20,41 | 20,52 | 3.395.100 | | 2010-10-26 | 00:00:00 | 20,40 | 20,56 | 20,28 | 20,39 | 3.283.500 | | 2010-10-27 | 00:00:00 | 20,30 | 20,42 | 20,08 | 20,14 | 3.314.500 | | 2010-10-28 | 00:00:00 | 20,20 | 20,52 | 20,18 | 20,36 | 3.391.100 | | 2010-10-29 | 00:00:00 | 20,44 | 20,67 | 20,34 | 20,50 | 4.456.000 | | 2010-11-01 | 00:00:00 | 20,50 | 20,59 | 20,07 | 20,20 | 4.077.500 | | 2010-11-02 | 00:00:00 | 20,10 | 20,32 | 20,08 | 20,20 | 3.541.900 | | 2010-11-03 | 00:00:00 | 20,19 | 20,37 | 20,04 | 20,05 | 3.358.900 | | 2010-11-04 | 00:00:00 | 20,09 | 20,50 | 20,03 | 20,36 | 4.518.700 | | 2010-11-05 | 00:00:00 | 20,42 | 20,65 | 20,32 | 20,43 | 3.500.300 | | 2010-11-08 | 00:00:00 | 20,46 | 20,48 | 20,25 | 20,41 | 2.863.400 | | 2010-11-09 | 00:00:00 | 20,30 | 20,93 | 20,30 | 20,76 | 4.001.100 | | 2010-11-10 | 00:00:00 | 20,70 | 20,86 | 20,58 | 20,67 | 3.865.400 | | 2010-11-11 | 00:00:00 | 20,65 | 20,72 | 20,46 | 20,57 | 3.109.800 | | 2010-11-12 | 00:00:00 | 20,05 | 20,48 | 19,73 | 20,20 | 8.918.900 | | 2010-11-15 | 00:00:00 | 20,54 | 20,59 | 20,00 | 20,50 | 3.470.800 | | 2010-11-16 | 00:00:00 | 20,20 | 20,25 | 19,86 | 19,86 | 6.698.200 | | 2010-11-17 | 00:00:00 | 19,85 | 20,09 | 19,81 | 20,02 | 3.827.000 | | 2010-11-18 | 00:00:00 | 20,18 | 20,55 | 20,11 | 20,37 | 4.636.200 | | 2010-11-19 | 00:00:00 | 20,40 | 20,58 | 20,22 | 20,56 | 4.941.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
