(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 | | 2012-12-03 | 00:00:00 | 16,60 | 16,80 | 16,50 | 16,58 | 2.648.700 | | 2012-12-04 | 00:00:00 | 16,53 | 16,61 | 16,47 | 16,57 | 2.118.800 | | 2012-12-05 | 00:00:00 | 16,74 | 16,76 | 16,57 | 16,70 | 2.670.700 | | 2012-12-06 | 00:00:00 | 16,82 | 16,85 | 16,38 | 16,56 | 3.588.300 | | 2012-12-07 | 00:00:00 | 16,60 | 16,67 | 16,49 | 16,52 | 3.008.800 | | 2012-12-10 | 00:00:00 | 16,56 | 16,60 | 16,41 | 16,59 | 2.452.800 | | 2012-12-11 | 00:00:00 | 16,66 | 16,94 | 16,59 | 16,91 | 4.543.900 | | 2012-12-12 | 00:00:00 | 16,94 | 17,08 | 16,88 | 17,08 | 3.988.000 | | 2012-12-13 | 00:00:00 | 17,09 | 17,17 | 16,99 | 17,12 | 3.510.400 | | 2012-12-14 | 00:00:00 | 17,10 | 17,13 | 16,88 | 16,92 | 3.840.700 | | 2012-12-17 | 00:00:00 | 16,98 | 16,99 | 16,63 | 16,77 | 3.802.200 | | 2012-12-18 | 00:00:00 | 16,88 | 16,92 | 16,72 | 16,76 | 3.181.400 | | 2012-12-19 | 00:00:00 | 16,83 | 16,92 | 16,69 | 16,92 | 3.261.400 | | 2012-12-20 | 00:00:00 | 16,82 | 16,97 | 16,81 | 16,85 | 4.188.900 | | 2012-12-21 | 00:00:00 | 16,86 | 17,03 | 16,68 | 17,01 | 9.332.900 | | 2012-12-24 | 00:00:00 | 17,17 | 17,21 | 17,03 | 17,17 | 1.025.600 | | 2012-12-25 | 00:00:00 | 17,17 | 17,17 | 17,17 | 17,17 | 0 | | 2012-12-26 | 00:00:00 | 17,17 | 17,17 | 17,17 | 17,17 | 0 | | 2012-12-27 | 00:00:00 | 17,23 | 17,40 | 17,23 | 17,35 | 3.160.800 | | 2012-12-28 | 00:00:00 | 17,40 | 17,43 | 16,96 | 16,97 | 2.764.400 | | 2012-12-31 | 00:00:00 | 16,95 | 17,15 | 16,95 | 16,95 | 1.611.500 | | 2013-01-01 | 00:00:00 | 16,95 | 16,95 | 16,95 | 16,95 | 0 | | 2013-01-02 | 00:00:00 | 17,35 | 17,43 | 17,12 | 17,43 | 3.821.700 | | 2013-01-03 | 00:00:00 | 17,33 | 17,39 | 17,06 | 17,13 | 3.520.100 | | 2013-01-04 | 00:00:00 | 17,02 | 17,11 | 16,78 | 16,81 | 4.488.300 | | 2013-01-07 | 00:00:00 | 16,77 | 16,77 | 16,34 | 16,43 | 5.097.500 | | 2013-01-08 | 00:00:00 | 16,44 | 16,70 | 16,40 | 16,61 | 3.147.100 | | 2013-01-09 | 00:00:00 | 16,59 | 16,72 | 16,47 | 16,62 | 3.836.700 | | 2013-01-10 | 00:00:00 | 16,54 | 16,78 | 16,41 | 16,70 | 3.273.600 | | 2013-01-11 | 00:00:00 | 16,68 | 16,77 | 16,61 | 16,67 | 2.556.900 | | 2013-01-14 | 00:00:00 | 16,75 | 16,80 | 16,50 | 16,50 | 2.630.100 | | 2013-01-15 | 00:00:00 | 16,44 | 16,66 | 16,30 | 16,30 | 3.720.500 | | 2013-01-16 | 00:00:00 | 16,38 | 16,57 | 16,31 | 16,54 | 2.860.800 | | 2013-01-17 | 00:00:00 | 16,64 | 16,78 | 16,45 | 16,60 | 4.083.700 | | 2013-01-18 | 00:00:00 | 16,70 | 16,99 | 16,64 | 16,69 | 3.895.900 | | 2013-01-21 | 00:00:00 | 16,69 | 16,75 | 16,61 | 16,75 | 1.747.300 | | 2013-01-28 | 00:00:00 | 15,97 | 16,08 | 15,85 | 15,98 | 2.733.100 | | 2013-02-08 | 00:00:00 | 15,85 | 15,90 | 15,60 | 15,77 | 3.914.000 | | 2013-02-18 | 00:00:00 | 15,77 | 15,86 | 15,64 | 15,82 | 2.159.300 | | 2013-02-26 | 00:00:00 | 15,40 | 16,30 | 15,35 | 15,66 | 9.361.000 | | 2013-02-27 | 00:00:00 | 15,72 | 16,28 | 15,70 | 16,11 | 5.113.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
