(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 2024-05-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-15 | 00:00:00 | 16,30 | 16,45 | 16,20 | 16,31 | 4.366.000 | | 2012-02-16 | 00:00:00 | 16,30 | 16,42 | 16,22 | 16,37 | 4.707.500 | | 2012-02-17 | 00:00:00 | 16,48 | 16,67 | 16,46 | 16,51 | 3.892.900 | | 2012-02-20 | 00:00:00 | 16,62 | 16,64 | 16,47 | 16,58 | 3.020.000 | | 2012-02-21 | 00:00:00 | 16,60 | 16,65 | 16,41 | 16,57 | 2.855.000 | | 2012-02-22 | 00:00:00 | 16,59 | 16,61 | 16,28 | 16,31 | 3.975.000 | | 2012-02-23 | 00:00:00 | 16,28 | 16,39 | 16,24 | 16,35 | 3.379.700 | | 2012-02-24 | 00:00:00 | 16,45 | 16,53 | 16,41 | 16,49 | 2.780.600 | | 2012-02-27 | 00:00:00 | 16,40 | 16,42 | 16,20 | 16,32 | 3.313.000 | | 2012-02-28 | 00:00:00 | 16,38 | 16,45 | 16,20 | 16,33 | 3.355.900 | | 2012-02-29 | 00:00:00 | 16,33 | 16,34 | 15,95 | 16,12 | 7.976.400 | | 2012-03-01 | 00:00:00 | 15,30 | 15,39 | 14,47 | 14,50 | 30.955.700 | | 2012-03-02 | 00:00:00 | 14,56 | 14,58 | 14,16 | 14,36 | 13.785.800 | | 2012-03-05 | 00:00:00 | 14,31 | 14,31 | 14,06 | 14,15 | 8.031.200 | | 2012-03-06 | 00:00:00 | 14,07 | 14,11 | 13,53 | 13,55 | 10.773.500 | | 2012-03-07 | 00:00:00 | 13,65 | 13,90 | 13,60 | 13,85 | 8.780.200 | | 2012-03-08 | 00:00:00 | 13,90 | 14,10 | 13,83 | 14,05 | 6.771.800 | | 2012-03-09 | 00:00:00 | 14,09 | 14,15 | 13,95 | 14,00 | 4.370.900 | | 2012-03-12 | 00:00:00 | 13,99 | 14,24 | 13,94 | 14,13 | 6.899.500 | | 2012-03-13 | 00:00:00 | 14,19 | 14,38 | 14,19 | 14,34 | 4.971.700 | | 2012-03-14 | 00:00:00 | 14,30 | 14,36 | 14,05 | 14,15 | 8.194.700 | | 2012-03-15 | 00:00:00 | 14,10 | 14,14 | 13,90 | 14,04 | 9.347.200 | | 2012-03-16 | 00:00:00 | 14,04 | 14,07 | 13,90 | 13,95 | 9.848.000 | | 2012-03-19 | 00:00:00 | 13,93 | 13,95 | 13,85 | 13,88 | 6.111.500 | | 2012-03-20 | 00:00:00 | 13,86 | 14,07 | 13,85 | 14,00 | 6.189.500 | | 2012-03-21 | 00:00:00 | 14,09 | 14,38 | 13,96 | 13,96 | 6.818.800 | | 2012-03-23 | 00:00:00 | 13,85 | 14,09 | 13,85 | 14,03 | 6.572.300 | | 2012-03-26 | 00:00:00 | 14,03 | 14,09 | 13,88 | 14,02 | 3.971.100 | | 2012-03-27 | 00:00:00 | 14,06 | 14,17 | 13,92 | 13,95 | 4.737.600 | | 2012-03-28 | 00:00:00 | 13,91 | 14,03 | 13,82 | 13,82 | 4.997.300 | | 2012-03-29 | 00:00:00 | 13,72 | 13,80 | 13,61 | 13,63 | 8.937.800 | | 2012-03-30 | 00:00:00 | 13,64 | 13,81 | 13,63 | 13,76 | 6.161.900 | | 2012-04-02 | 00:00:00 | 13,73 | 13,98 | 13,66 | 13,97 | 4.816.600 | | 2012-04-03 | 00:00:00 | 13,95 | 14,05 | 13,75 | 13,76 | 4.623.200 | | 2012-04-04 | 00:00:00 | 13,66 | 13,73 | 13,38 | 13,40 | 8.252.000 | | 2012-04-05 | 00:00:00 | 13,42 | 13,45 | 13,18 | 13,31 | 7.401.600 | | 2012-04-10 | 00:00:00 | 13,13 | 13,30 | 13,02 | 13,02 | 6.913.600 | | 2012-04-11 | 00:00:00 | 12,98 | 13,16 | 12,95 | 13,08 | 5.503.300 | | 2012-04-12 | 00:00:00 | 13,05 | 13,09 | 12,68 | 12,85 | 9.086.500 | | 2012-04-13 | 00:00:00 | 12,80 | 12,83 | 12,63 | 12,69 | 8.846.400 | | 2012-04-16 | 00:00:00 | 12,63 | 12,81 | 12,60 | 12,65 | 4.918.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
