(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 | | 2012-06-14 | 00:00:00 | 13,55 | 13,79 | 13,54 | 13,73 | 4.939.400 | | 2012-06-15 | 00:00:00 | 13,78 | 13,96 | 13,66 | 13,88 | 9.261.000 | | 2012-06-18 | 00:00:00 | 14,00 | 14,10 | 13,54 | 13,60 | 5.404.600 | | 2012-06-19 | 00:00:00 | 13,68 | 13,97 | 13,57 | 13,95 | 4.566.100 | | 2012-06-20 | 00:00:00 | 14,07 | 14,10 | 13,84 | 14,03 | 4.208.400 | | 2012-06-21 | 00:00:00 | 13,95 | 14,09 | 13,72 | 13,97 | 5.027.400 | | 2012-06-22 | 00:00:00 | 13,90 | 14,11 | 13,73 | 14,01 | 4.130.300 | | 2012-06-25 | 00:00:00 | 13,84 | 13,98 | 13,51 | 13,57 | 4.796.800 | | 2012-06-26 | 00:00:00 | 13,42 | 13,52 | 13,30 | 13,41 | 5.336.600 | | 2012-06-27 | 00:00:00 | 13,48 | 13,59 | 13,32 | 13,45 | 5.245.200 | | 2012-06-28 | 00:00:00 | 13,48 | 14,45 | 13,31 | 14,19 | 19.037.800 | | 2012-06-29 | 00:00:00 | 14,65 | 14,70 | 14,34 | 14,63 | 11.235.600 | | 2012-07-02 | 00:00:00 | 14,82 | 14,93 | 14,67 | 14,77 | 5.760.300 | | 2012-07-03 | 00:00:00 | 14,72 | 14,86 | 14,55 | 14,86 | 5.509.500 | | 2012-07-04 | 00:00:00 | 14,84 | 14,93 | 14,78 | 14,93 | 4.264.400 | | 2012-07-05 | 00:00:00 | 14,89 | 15,16 | 14,72 | 14,84 | 6.075.100 | | 2012-07-06 | 00:00:00 | 14,80 | 14,87 | 14,64 | 14,65 | 2.558.900 | | 2012-07-09 | 00:00:00 | 14,68 | 15,02 | 14,60 | 14,90 | 5.125.500 | | 2012-07-10 | 00:00:00 | 15,01 | 15,18 | 14,90 | 14,97 | 4.138.200 | | 2012-07-11 | 00:00:00 | 14,80 | 14,94 | 14,76 | 14,88 | 3.442.200 | | 2012-07-12 | 00:00:00 | 14,88 | 15,42 | 14,88 | 15,24 | 7.450.300 | | 2012-07-13 | 00:00:00 | 15,40 | 15,84 | 15,30 | 15,77 | 8.682.600 | | 2012-07-16 | 00:00:00 | 15,72 | 15,80 | 15,53 | 15,78 | 3.055.900 | | 2012-07-17 | 00:00:00 | 15,80 | 15,85 | 15,54 | 15,60 | 3.817.600 | | 2012-07-18 | 00:00:00 | 15,69 | 15,86 | 15,66 | 15,82 | 3.096.900 | | 2012-07-19 | 00:00:00 | 15,93 | 15,93 | 15,60 | 15,66 | 4.797.100 | | 2012-07-20 | 00:00:00 | 15,55 | 15,62 | 15,10 | 15,11 | 8.653.200 | | 2012-07-23 | 00:00:00 | 15,00 | 15,11 | 14,72 | 14,77 | 4.291.000 | | 2012-07-24 | 00:00:00 | 14,56 | 14,81 | 14,50 | 14,50 | 3.999.500 | | 2012-07-25 | 00:00:00 | 14,50 | 14,81 | 14,50 | 14,59 | 2.586.900 | | 2012-07-26 | 00:00:00 | 14,68 | 15,22 | 14,31 | 15,22 | 6.627.600 | | 2012-07-27 | 00:00:00 | 15,29 | 15,42 | 14,86 | 15,42 | 5.874.600 | | 2012-07-31 | 00:00:00 | 15,69 | 15,69 | 15,40 | 15,50 | 2.990.400 | | 2012-08-01 | 00:00:00 | 15,55 | 15,82 | 15,44 | 15,80 | 3.620.200 | | 2012-08-02 | 00:00:00 | 15,59 | 15,77 | 15,02 | 15,04 | 4.674.500 | | 2012-08-03 | 00:00:00 | 14,90 | 15,59 | 14,59 | 15,59 | 5.932.500 | | 2012-08-06 | 00:00:00 | 15,53 | 15,61 | 15,32 | 15,52 | 3.998.900 | | 2012-08-07 | 00:00:00 | 15,54 | 15,85 | 15,52 | 15,82 | 4.357.600 | | 2012-08-08 | 00:00:00 | 15,78 | 15,85 | 15,52 | 15,78 | 3.494.700 | | 2012-08-09 | 00:00:00 | 15,82 | 15,85 | 15,53 | 15,74 | 2.291.700 | | 2012-08-10 | 00:00:00 | 15,65 | 15,69 | 15,40 | 15,63 | 2.041.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
