(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 | | 2012-08-10 | 00:00:00 | 15,65 | 15,69 | 15,40 | 15,63 | 2.041.800 | | 2012-08-14 | 00:00:00 | 15,70 | 15,77 | 15,65 | 15,75 | 2.709.000 | | 2012-08-15 | 00:00:00 | 15,65 | 15,77 | 15,55 | 15,71 | 1.399.900 | | 2012-08-16 | 00:00:00 | 15,69 | 15,93 | 15,57 | 15,93 | 3.276.000 | | 2012-08-17 | 00:00:00 | 16,00 | 16,17 | 15,93 | 16,03 | 4.686.200 | | 2012-08-20 | 00:00:00 | 16,03 | 16,10 | 15,89 | 15,90 | 1.959.500 | | 2012-08-21 | 00:00:00 | 15,98 | 16,10 | 15,86 | 15,86 | 3.077.700 | | 2012-08-22 | 00:00:00 | 15,70 | 15,85 | 15,57 | 15,57 | 2.496.300 | | 2012-08-23 | 00:00:00 | 15,70 | 15,81 | 15,60 | 15,81 | 3.253.800 | | 2012-08-24 | 00:00:00 | 15,65 | 15,77 | 15,47 | 15,62 | 3.555.600 | | 2012-08-27 | 00:00:00 | 15,50 | 15,72 | 15,50 | 15,65 | 2.796.100 | | 2012-08-28 | 00:00:00 | 15,55 | 15,69 | 15,50 | 15,50 | 2.256.800 | | 2012-08-29 | 00:00:00 | 15,25 | 15,30 | 15,05 | 15,11 | 5.087.000 | | 2012-08-30 | 00:00:00 | 15,55 | 15,85 | 15,40 | 15,60 | 6.855.200 | | 2012-08-31 | 00:00:00 | 15,41 | 15,74 | 15,41 | 15,59 | 3.832.500 | | 2012-09-03 | 00:00:00 | 15,48 | 15,73 | 15,45 | 15,73 | 1.901.700 | | 2012-09-04 | 00:00:00 | 15,75 | 15,75 | 15,52 | 15,52 | 1.973.400 | | 2012-09-05 | 00:00:00 | 15,46 | 15,50 | 15,18 | 15,32 | 3.212.800 | | 2012-09-06 | 00:00:00 | 15,30 | 15,40 | 15,19 | 15,35 | 7.888.600 | | 2012-09-07 | 00:00:00 | 15,43 | 15,82 | 15,38 | 15,65 | 5.197.400 | | 2012-09-10 | 00:00:00 | 15,68 | 15,70 | 15,53 | 15,65 | 2.555.300 | | 2012-09-11 | 00:00:00 | 15,65 | 15,82 | 15,55 | 15,82 | 3.174.000 | | 2012-09-12 | 00:00:00 | 15,90 | 15,96 | 15,70 | 15,82 | 3.509.000 | | 2012-09-13 | 00:00:00 | 15,77 | 15,92 | 15,70 | 15,70 | 2.924.800 | | 2012-09-14 | 00:00:00 | 15,95 | 15,96 | 15,69 | 15,83 | 4.463.000 | | 2012-09-17 | 00:00:00 | 15,56 | 15,64 | 15,42 | 15,53 | 4.075.100 | | 2012-09-18 | 00:00:00 | 15,49 | 15,70 | 15,23 | 15,25 | 3.994.600 | | 2012-09-19 | 00:00:00 | 15,45 | 15,70 | 15,35 | 15,50 | 5.736.100 | | 2012-09-20 | 00:00:00 | 15,43 | 15,49 | 15,26 | 15,26 | 3.733.300 | | 2012-09-21 | 00:00:00 | 15,30 | 15,73 | 15,30 | 15,69 | 8.369.100 | | 2012-09-24 | 00:00:00 | 15,56 | 15,56 | 15,35 | 15,42 | 3.056.000 | | 2012-09-25 | 00:00:00 | 15,48 | 15,90 | 15,39 | 15,90 | 4.990.700 | | 2012-09-26 | 00:00:00 | 15,81 | 15,81 | 15,55 | 15,55 | 3.920.000 | | 2012-09-27 | 00:00:00 | 15,69 | 15,73 | 15,52 | 15,70 | 2.386.700 | | 2012-09-28 | 00:00:00 | 15,80 | 15,84 | 15,18 | 15,18 | 5.708.000 | | 2012-10-01 | 00:00:00 | 15,10 | 15,66 | 15,06 | 15,60 | 3.657.900 | | 2012-10-02 | 00:00:00 | 15,48 | 15,70 | 15,33 | 15,41 | 2.696.600 | | 2012-10-03 | 00:00:00 | 15,31 | 15,60 | 15,25 | 15,48 | 3.183.400 | | 2012-10-04 | 00:00:00 | 15,52 | 15,59 | 15,28 | 15,30 | 3.257.300 | | 2012-10-05 | 00:00:00 | 15,30 | 15,56 | 15,30 | 15,56 | 4.051.400 | | 2012-10-08 | 00:00:00 | 15,58 | 15,68 | 15,35 | 15,35 | 4.080.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
