(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 | | 2013-02-27 | 00:00:00 | 15,72 | 16,28 | 15,70 | 16,11 | 5.113.800 | | 2013-03-12 | 00:00:00 | 15,99 | 16,25 | 15,95 | 16,16 | 3.883.700 | | 2013-03-13 | 00:00:00 | 16,19 | 16,45 | 16,10 | 16,39 | 5.185.900 | | 2013-03-19 | 00:00:00 | 15,80 | 16,03 | 15,44 | 15,53 | 5.031.200 | | 2013-03-20 | 00:00:00 | 15,53 | 16,50 | 15,53 | 16,22 | 7.090.400 | | 2013-03-21 | 00:00:00 | 16,05 | 16,08 | 15,78 | 15,93 | 5.577.200 | | 2013-03-22 | 00:00:00 | 15,86 | 16,24 | 15,80 | 16,20 | 4.172.100 | | 2013-03-25 | 00:00:00 | 16,38 | 16,47 | 16,06 | 16,24 | 6.444.600 | | 2013-04-02 | 00:00:00 | 16,08 | 16,40 | 16,08 | 16,31 | 6.207.500 | | 2013-04-03 | 00:00:00 | 16,33 | 16,33 | 15,96 | 15,97 | 4.902.600 | | 2013-04-04 | 00:00:00 | 15,96 | 16,38 | 15,96 | 16,15 | 6.089.500 | | 2013-04-05 | 00:00:00 | 16,20 | 16,40 | 15,98 | 16,10 | 5.497.800 | | 2013-04-11 | 00:00:00 | 16,34 | 16,53 | 16,26 | 16,47 | 3.752.500 | | 2013-04-12 | 00:00:00 | 16,43 | 16,46 | 16,14 | 16,14 | 4.136.700 | | 2013-04-15 | 00:00:00 | 16,03 | 16,20 | 15,93 | 16,09 | 3.664.700 | | 2013-04-16 | 00:00:00 | 15,95 | 16,25 | 15,95 | 16,08 | 2.632.700 | | 2013-04-17 | 00:00:00 | 16,13 | 16,17 | 15,73 | 15,81 | 4.881.300 | | 2013-04-18 | 00:00:00 | 15,86 | 16,18 | 15,85 | 15,90 | 5.164.900 | | 2013-04-19 | 00:00:00 | 16,01 | 16,17 | 15,89 | 16,14 | 5.070.500 | | 2013-04-25 | 00:00:00 | 17,09 | 17,25 | 16,81 | 17,10 | 5.682.200 | | 2013-04-26 | 00:00:00 | 16,94 | 17,08 | 16,82 | 17,00 | 4.388.200 | | 2013-04-29 | 00:00:00 | 17,07 | 17,30 | 16,92 | 17,28 | 4.685.900 | | 2013-04-30 | 00:00:00 | 17,25 | 17,36 | 17,03 | 17,20 | 5.495.400 | | 2013-05-01 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | | 2013-05-02 | 00:00:00 | 17,03 | 17,15 | 16,85 | 17,07 | 6.515.300 | | 2013-05-03 | 00:00:00 | 17,15 | 17,15 | 16,81 | 16,93 | 6.384.300 | | 2013-05-06 | 00:00:00 | 16,95 | 17,07 | 16,84 | 16,88 | 2.117.300 | | 2013-05-07 | 00:00:00 | 16,92 | 16,99 | 16,75 | 16,93 | 3.272.500 | | 2013-05-08 | 00:00:00 | 16,85 | 16,95 | 16,81 | 16,90 | 2.806.900 | | 2013-05-09 | 00:00:00 | 16,79 | 16,95 | 16,65 | 16,89 | 3.227.000 | | 2013-05-10 | 00:00:00 | 16,90 | 17,10 | 16,75 | 16,91 | 4.124.700 | | 2013-05-14 | 00:00:00 | 16,04 | 16,09 | 15,74 | 15,98 | 5.079.400 | | 2013-05-15 | 00:00:00 | 15,90 | 15,90 | 15,50 | 15,72 | 6.309.300 | | 2013-05-16 | 00:00:00 | 15,60 | 15,65 | 15,20 | 15,30 | 8.247.700 | | 2013-05-17 | 00:00:00 | 15,19 | 15,33 | 15,17 | 15,19 | 7.654.300 | | 2013-06-03 | 00:00:00 | 15,08 | 15,48 | 14,97 | 15,12 | 4.732.100 | | 2013-06-06 | 00:00:00 | 14,85 | 15,02 | 14,67 | 14,67 | 4.180.500 | | 2013-06-07 | 00:00:00 | 14,55 | 15,11 | 14,55 | 14,96 | 4.169.200 | | 2013-06-10 | 00:00:00 | 14,73 | 14,91 | 14,65 | 14,73 | 3.958.100 | | 2013-06-17 | 00:00:00 | 14,69 | 15,23 | 14,69 | 15,04 | 5.428.500 | | 2013-06-20 | 00:00:00 | 14,73 | 14,76 | 14,26 | 14,32 | 7.813.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
