(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 16,25 | 16,80 | 16,15 | 16,31 | 10.099.900 | 2003-10-09 | 00:00:00 | 16,50 | 17,02 | 16,28 | 16,95 | 10.380.200 | 2003-10-10 | 00:00:00 | 17,00 | 17,41 | 16,87 | 17,20 | 11.408.300 | 2003-10-13 | 00:00:00 | 17,26 | 17,37 | 17,02 | 17,12 | 5.627.700 | 2003-10-14 | 00:00:00 | 17,30 | 17,70 | 17,15 | 17,18 | 12.041.200 | 2003-10-15 | 00:00:00 | 17,34 | 17,90 | 17,30 | 17,70 | 10.846.400 | 2003-10-16 | 00:00:00 | 17,58 | 17,67 | 17,22 | 17,30 | 5.132.900 | 2003-10-17 | 00:00:00 | 17,42 | 17,85 | 17,31 | 17,50 | 10.646.600 | 2003-10-20 | 00:00:00 | 17,54 | 18,03 | 17,46 | 17,78 | 10.227.200 | 2003-10-21 | 00:00:00 | 18,01 | 18,25 | 17,92 | 18,03 | 10.344.900 | 2003-10-22 | 00:00:00 | 17,98 | 18,11 | 17,57 | 17,65 | 6.926.300 | 2003-10-23 | 00:00:00 | 17,20 | 17,58 | 17,05 | 17,35 | 6.594.100 | 2003-10-24 | 00:00:00 | 17,31 | 17,61 | 17,25 | 17,34 | 3.424.600 | 2003-10-27 | 00:00:00 | 17,51 | 17,83 | 17,46 | 17,75 | 3.884.700 | 2003-10-28 | 00:00:00 | 17,85 | 18,10 | 17,80 | 18,05 | 4.443.000 | 2003-10-29 | 00:00:00 | 18,21 | 18,25 | 17,76 | 17,94 | 5.378.700 | 2003-10-30 | 00:00:00 | 17,96 | 18,20 | 17,85 | 18,10 | 6.755.100 | 2003-10-31 | 00:00:00 | 17,94 | 18,18 | 17,83 | 18,07 | 3.523.100 | 2003-11-03 | 00:00:00 | 18,20 | 18,79 | 18,10 | 18,69 | 6.397.100 | 2003-11-04 | 00:00:00 | 18,66 | 18,81 | 18,50 | 18,65 | 4.936.800 | 2003-11-05 | 00:00:00 | 18,51 | 18,97 | 18,51 | 18,67 | 4.821.700 | 2003-11-06 | 00:00:00 | 18,79 | 18,94 | 18,45 | 18,83 | 6.086.300 | 2003-11-07 | 00:00:00 | 18,95 | 19,48 | 18,76 | 19,38 | 7.337.100 | 2003-11-10 | 00:00:00 | 19,25 | 19,58 | 19,14 | 19,20 | 7.793.200 | 2003-11-11 | 00:00:00 | 19,19 | 19,27 | 18,96 | 19,05 | 4.527.300 | 2003-11-12 | 00:00:00 | 19,05 | 19,28 | 18,79 | 19,07 | 4.004.000 | 2003-11-13 | 00:00:00 | 19,21 | 19,30 | 18,88 | 19,00 | 5.233.100 | 2003-11-14 | 00:00:00 | 18,86 | 19,07 | 18,85 | 18,99 | 3.856.400 | 2003-11-17 | 00:00:00 | 18,62 | 18,72 | 18,25 | 18,30 | 5.241.800 | 2003-11-18 | 00:00:00 | 18,52 | 18,78 | 18,42 | 18,50 | 6.158.800 | 2003-11-19 | 00:00:00 | 18,21 | 18,96 | 18,20 | 18,71 | 8.433.500 | 2003-11-20 | 00:00:00 | 19,12 | 19,12 | 18,38 | 18,59 | 9.112.900 | 2003-11-21 | 00:00:00 | 18,58 | 19,00 | 18,50 | 19,00 | 6.531.700 | 2003-11-24 | 00:00:00 | 19,15 | 19,30 | 19,03 | 19,17 | 7.145.800 | 2003-11-25 | 00:00:00 | 19,30 | 19,43 | 19,16 | 19,29 | 5.125.300 | 2003-11-26 | 00:00:00 | 19,20 | 19,30 | 19,07 | 19,20 | 6.874.000 | 2003-11-27 | 00:00:00 | 19,25 | 19,28 | 19,07 | 19,20 | 3.798.000 | 2003-11-28 | 00:00:00 | 19,34 | 19,40 | 19,03 | 19,15 | 14.348.800 | 2003-12-01 | 00:00:00 | 19,20 | 19,44 | 19,19 | 19,43 | 8.709.000 | 2003-12-02 | 00:00:00 | 19,65 | 19,71 | 19,15 | 19,19 | 9.918.500 | 2003-12-03 | 00:00:00 | 19,29 | 19,70 | 19,08 | 19,43 | 14.171.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|