(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-06-20 | 00:00:00 | 14,73 | 14,76 | 14,26 | 14,32 | 7.813.000 | | 2013-06-21 | 00:00:00 | 14,33 | 14,52 | 14,19 | 14,19 | 7.156.800 | | 2013-06-24 | 00:00:00 | 14,18 | 14,38 | 13,99 | 14,13 | 5.186.500 | | 2013-07-05 | 00:00:00 | 14,82 | 14,82 | 14,56 | 14,65 | 4.351.800 | | 2013-07-08 | 00:00:00 | 14,70 | 14,94 | 14,68 | 14,92 | 3.657.100 | | 2013-07-11 | 00:00:00 | 15,22 | 15,36 | 15,09 | 15,27 | 3.132.600 | | 2013-07-12 | 00:00:00 | 15,35 | 15,41 | 15,10 | 15,13 | 2.952.400 | | 2013-07-25 | 00:00:00 | 16,00 | 16,00 | 15,78 | 15,98 | 2.827.800 | | 2013-07-26 | 00:00:00 | 16,50 | 16,90 | 16,05 | 16,07 | 13.338.300 | | 2013-07-30 | 00:00:00 | 16,00 | 16,19 | 16,00 | 16,10 | 3.163.800 | | 2013-07-31 | 00:00:00 | 16,00 | 16,11 | 15,90 | 16,06 | 4.175.000 | | 2013-08-05 | 00:00:00 | 16,03 | 16,18 | 16,02 | 16,06 | 2.447.100 | | 2013-08-12 | 00:00:00 | 16,27 | 16,27 | 16,08 | 16,26 | 1.587.200 | | 2013-08-13 | 00:00:00 | 16,31 | 16,34 | 16,23 | 16,30 | 1.542.500 | | 2013-08-14 | 00:00:00 | 16,32 | 16,32 | 16,14 | 16,23 | 2.107.700 | | 2013-08-22 | 00:00:00 | 15,86 | 16,00 | 15,85 | 15,90 | 2.684.600 | | 2013-08-23 | 00:00:00 | 15,90 | 15,91 | 15,72 | 15,84 | 2.892.600 | | 2013-08-26 | 00:00:00 | 15,86 | 15,90 | 15,78 | 15,86 | 1.548.800 | | 2013-09-06 | 00:00:00 | 16,46 | 16,54 | 16,27 | 16,45 | 5.089.800 | | 2013-09-10 | 00:00:00 | 16,90 | 16,90 | 16,63 | 16,89 | 5.106.400 | | 2013-09-11 | 00:00:00 | 16,68 | 16,70 | 16,46 | 16,70 | 6.069.500 | | 2013-09-17 | 00:00:00 | 17,56 | 17,57 | 17,33 | 17,34 | 4.060.000 | | 2013-09-18 | 00:00:00 | 17,40 | 17,45 | 17,32 | 17,45 | 3.309.700 | | 2013-09-23 | 00:00:00 | 17,34 | 17,35 | 17,05 | 17,12 | 4.075.000 | | 2013-09-30 | 00:00:00 | 17,00 | 17,07 | 16,93 | 17,00 | 2.873.500 | | 2013-10-01 | 00:00:00 | 17,15 | 17,29 | 17,07 | 17,29 | 4.499.600 | | 2013-10-02 | 00:00:00 | 17,25 | 17,33 | 17,08 | 17,15 | 3.289.400 | | 2013-10-07 | 00:00:00 | 17,17 | 17,18 | 17,01 | 17,10 | 3.195.700 | | 2013-10-08 | 00:00:00 | 17,06 | 17,19 | 17,01 | 17,05 | 2.917.100 | | 2013-10-09 | 00:00:00 | 17,05 | 17,68 | 16,98 | 17,49 | 7.716.800 | | 2013-10-14 | 00:00:00 | 18,03 | 18,25 | 18,00 | 18,20 | 2.631.900 | | 2013-10-17 | 00:00:00 | 18,90 | 19,25 | 18,86 | 19,25 | 8.315.000 | | 2013-10-18 | 00:00:00 | 19,24 | 19,35 | 19,00 | 19,33 | 7.206.400 | | 2013-10-24 | 00:00:00 | 18,90 | 19,00 | 18,80 | 18,97 | 2.930.700 | | 2013-10-25 | 00:00:00 | 18,80 | 18,85 | 18,57 | 18,77 | 3.626.000 | | 2013-10-29 | 00:00:00 | 18,75 | 18,90 | 18,66 | 18,76 | 2.595.000 | | 2013-10-30 | 00:00:00 | 18,75 | 18,80 | 18,49 | 18,57 | 3.768.700 | | 2013-10-31 | 00:00:00 | 18,49 | 18,69 | 18,35 | 18,69 | 3.757.900 | | 2013-11-01 | 00:00:00 | 18,70 | 18,88 | 18,56 | 18,61 | 1.639.000 | | 2013-11-14 | 00:00:00 | 18,30 | 18,40 | 18,18 | 18,23 | 4.357.700 | | 2013-11-15 | 00:00:00 | 18,74 | 19,10 | 18,63 | 18,74 | 8.536.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
