(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-16 | 00:00:00 | 12,63 | 12,81 | 12,60 | 12,65 | 4.918.100 | | 2012-04-17 | 00:00:00 | 12,53 | 12,97 | 12,50 | 12,97 | 7.253.200 | | 2012-04-18 | 00:00:00 | 12,90 | 12,99 | 12,57 | 12,76 | 5.893.600 | | 2012-04-19 | 00:00:00 | 12,80 | 12,83 | 12,41 | 12,41 | 9.256.300 | | 2012-04-20 | 00:00:00 | 12,48 | 12,94 | 12,45 | 12,90 | 9.009.800 | | 2012-04-23 | 00:00:00 | 12,81 | 12,85 | 12,60 | 12,64 | 5.965.000 | | 2012-04-24 | 00:00:00 | 12,61 | 13,18 | 12,61 | 13,15 | 6.800.200 | | 2012-04-25 | 00:00:00 | 13,18 | 13,40 | 13,03 | 13,34 | 6.055.600 | | 2012-04-26 | 00:00:00 | 14,03 | 14,41 | 13,69 | 13,87 | 13.817.500 | | 2012-04-27 | 00:00:00 | 13,83 | 14,27 | 13,66 | 14,27 | 8.623.100 | | 2012-04-30 | 00:00:00 | 14,19 | 14,23 | 13,85 | 13,97 | 6.044.400 | | 2012-05-02 | 00:00:00 | 14,10 | 14,24 | 13,81 | 13,94 | 6.941.600 | | 2012-05-03 | 00:00:00 | 14,10 | 14,21 | 13,71 | 13,79 | 6.225.900 | | 2012-05-04 | 00:00:00 | 12,78 | 13,03 | 12,73 | 13,00 | 10.225.800 | | 2012-05-07 | 00:00:00 | 13,02 | 13,51 | 12,77 | 13,45 | 7.787.800 | | 2012-05-08 | 00:00:00 | 13,55 | 13,58 | 13,20 | 13,30 | 7.398.100 | | 2012-05-09 | 00:00:00 | 12,99 | 13,01 | 12,70 | 12,82 | 6.901.700 | | 2012-05-10 | 00:00:00 | 12,78 | 13,09 | 12,70 | 13,05 | 6.206.200 | | 2012-05-11 | 00:00:00 | 12,86 | 12,99 | 12,53 | 12,78 | 7.549.200 | | 2012-05-14 | 00:00:00 | 12,51 | 12,62 | 12,35 | 12,43 | 6.599.200 | | 2012-05-16 | 00:00:00 | 12,46 | 13,25 | 12,43 | 13,01 | 7.701.600 | | 2012-05-17 | 00:00:00 | 12,88 | 13,05 | 12,64 | 12,95 | 5.062.900 | | 2012-05-18 | 00:00:00 | 12,76 | 13,30 | 12,76 | 13,19 | 7.247.600 | | 2012-05-21 | 00:00:00 | 13,02 | 13,39 | 13,01 | 13,27 | 4.654.300 | | 2012-05-22 | 00:00:00 | 13,07 | 13,35 | 12,95 | 13,21 | 6.794.100 | | 2012-05-23 | 00:00:00 | 12,98 | 13,07 | 12,69 | 12,76 | 6.115.300 | | 2012-05-24 | 00:00:00 | 12,70 | 13,12 | 12,55 | 13,07 | 5.420.200 | | 2012-05-25 | 00:00:00 | 12,98 | 13,15 | 12,81 | 13,10 | 4.463.000 | | 2012-05-28 | 00:00:00 | 13,10 | 13,22 | 12,95 | 13,01 | 2.434.100 | | 2012-05-29 | 00:00:00 | 12,99 | 13,19 | 12,91 | 13,16 | 3.591.400 | | 2012-05-30 | 00:00:00 | 13,05 | 13,20 | 12,91 | 12,97 | 8.539.000 | | 2012-05-31 | 00:00:00 | 12,95 | 13,20 | 12,94 | 13,06 | 7.760.200 | | 2012-06-01 | 00:00:00 | 13,09 | 13,12 | 12,82 | 12,93 | 7.793.500 | | 2012-06-05 | 00:00:00 | 12,96 | 13,03 | 12,77 | 12,90 | 3.534.800 | | 2012-06-06 | 00:00:00 | 12,89 | 13,18 | 12,87 | 13,11 | 6.813.600 | | 2012-06-07 | 00:00:00 | 13,18 | 13,80 | 13,10 | 13,59 | 13.187.700 | | 2012-06-08 | 00:00:00 | 13,43 | 13,59 | 13,25 | 13,57 | 5.555.300 | | 2012-06-11 | 00:00:00 | 13,72 | 13,81 | 13,51 | 13,53 | 6.216.100 | | 2012-06-12 | 00:00:00 | 13,55 | 13,76 | 13,40 | 13,60 | 4.292.600 | | 2012-06-13 | 00:00:00 | 13,72 | 13,80 | 13,54 | 13,64 | 5.335.300 | | 2012-06-14 | 00:00:00 | 13,55 | 13,79 | 13,54 | 13,73 | 4.939.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
