(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 | | 2012-10-08 | 00:00:00 | 15,58 | 15,68 | 15,35 | 15,35 | 4.080.600 | | 2012-10-09 | 00:00:00 | 15,42 | 15,74 | 15,28 | 15,66 | 7.702.500 | | 2012-10-10 | 00:00:00 | 15,55 | 15,73 | 15,41 | 15,41 | 4.702.400 | | 2012-10-11 | 00:00:00 | 15,34 | 15,60 | 15,27 | 15,55 | 3.628.500 | | 2012-10-12 | 00:00:00 | 15,45 | 15,52 | 15,30 | 15,30 | 2.540.700 | | 2012-10-15 | 00:00:00 | 15,60 | 15,76 | 15,60 | 15,73 | 4.665.400 | | 2012-10-16 | 00:00:00 | 15,85 | 16,00 | 15,72 | 16,00 | 5.611.800 | | 2012-10-17 | 00:00:00 | 16,01 | 16,06 | 15,91 | 16,01 | 4.330.700 | | 2012-10-18 | 00:00:00 | 16,00 | 16,05 | 15,65 | 15,81 | 5.290.800 | | 2012-10-19 | 00:00:00 | 15,81 | 15,84 | 15,65 | 15,74 | 4.868.800 | | 2012-10-22 | 00:00:00 | 15,85 | 16,14 | 15,74 | 16,02 | 5.553.600 | | 2012-10-23 | 00:00:00 | 16,02 | 16,38 | 15,82 | 15,82 | 6.362.800 | | 2012-10-24 | 00:00:00 | 15,84 | 16,25 | 15,57 | 16,17 | 5.573.100 | | 2012-10-25 | 00:00:00 | 16,12 | 16,18 | 15,78 | 15,78 | 4.747.300 | | 2012-10-26 | 00:00:00 | 15,63 | 16,07 | 15,63 | 15,99 | 4.634.200 | | 2012-10-29 | 00:00:00 | 15,88 | 15,94 | 15,62 | 15,69 | 4.126.900 | | 2012-10-30 | 00:00:00 | 15,66 | 15,99 | 15,65 | 15,95 | 2.511.600 | | 2012-10-31 | 00:00:00 | 15,99 | 16,08 | 15,78 | 15,78 | 2.846.300 | | 2012-11-01 | 00:00:00 | 15,69 | 15,92 | 15,62 | 15,84 | 2.766.300 | | 2012-11-02 | 00:00:00 | 15,89 | 15,92 | 15,68 | 15,88 | 2.894.600 | | 2012-11-05 | 00:00:00 | 15,76 | 15,80 | 15,48 | 15,52 | 3.402.700 | | 2012-11-06 | 00:00:00 | 15,59 | 15,68 | 15,43 | 15,51 | 3.077.200 | | 2012-11-07 | 00:00:00 | 15,60 | 15,71 | 15,04 | 15,05 | 6.441.000 | | 2012-11-08 | 00:00:00 | 15,23 | 15,30 | 15,02 | 15,06 | 3.194.800 | | 2012-11-09 | 00:00:00 | 15,12 | 15,16 | 14,81 | 15,01 | 4.503.500 | | 2012-11-12 | 00:00:00 | 15,05 | 15,09 | 14,78 | 14,80 | 3.387.200 | | 2012-11-13 | 00:00:00 | 14,78 | 15,02 | 14,66 | 14,99 | 4.524.200 | | 2012-11-14 | 00:00:00 | 15,60 | 15,79 | 15,50 | 15,69 | 9.621.800 | | 2012-11-15 | 00:00:00 | 15,65 | 16,20 | 15,65 | 15,97 | 7.343.600 | | 2012-11-16 | 00:00:00 | 15,93 | 16,02 | 15,74 | 15,74 | 5.507.600 | | 2012-11-19 | 00:00:00 | 15,99 | 16,13 | 15,85 | 16,12 | 4.158.600 | | 2012-11-20 | 00:00:00 | 16,10 | 16,23 | 15,96 | 16,08 | 3.663.900 | | 2012-11-21 | 00:00:00 | 16,09 | 16,36 | 16,06 | 16,36 | 4.292.300 | | 2012-11-22 | 00:00:00 | 16,38 | 16,50 | 16,31 | 16,50 | 2.834.000 | | 2012-11-23 | 00:00:00 | 16,50 | 16,59 | 16,36 | 16,59 | 3.181.300 | | 2012-11-26 | 00:00:00 | 16,59 | 16,59 | 16,35 | 16,42 | 2.909.300 | | 2012-11-27 | 00:00:00 | 16,59 | 16,69 | 16,25 | 16,32 | 2.840.500 | | 2012-11-28 | 00:00:00 | 16,18 | 16,42 | 16,01 | 16,42 | 2.760.800 | | 2012-11-29 | 00:00:00 | 16,57 | 16,90 | 16,47 | 16,90 | 6.833.700 | | 2012-11-30 | 00:00:00 | 16,84 | 16,85 | 16,51 | 16,52 | 4.128.200 | | 2012-12-03 | 00:00:00 | 16,60 | 16,80 | 16,50 | 16,58 | 2.648.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
