(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 | | 2014-02-26 | 00:00:00 | 21,00 | 21,11 | 20,60 | 21,10 | 8.583.700 | | 2014-02-27 | 00:00:00 | 20,98 | 21,05 | 20,42 | 20,64 | 8.311.500 | | 2014-02-28 | 00:00:00 | 20,62 | 20,83 | 20,52 | 20,72 | 6.528.900 | | 2014-03-05 | 00:00:00 | 20,57 | 20,74 | 20,52 | 20,57 | 4.399.200 | | 2014-03-10 | 00:00:00 | 20,38 | 20,84 | 20,30 | 20,30 | 7.904.800 | | 2014-03-11 | 00:00:00 | 20,38 | 20,48 | 20,12 | 20,17 | 8.555.400 | | 2014-03-12 | 00:00:00 | 20,10 | 20,22 | 20,05 | 20,14 | 7.783.600 | | 2014-03-17 | 00:00:00 | 19,95 | 20,14 | 19,87 | 20,13 | 5.555.300 | | 2014-03-20 | 00:00:00 | 19,70 | 20,01 | 19,57 | 19,94 | 9.959.200 | | 2014-03-21 | 00:00:00 | 20,07 | 20,14 | 19,65 | 19,67 | 10.069.100 | | 2014-03-25 | 00:00:00 | 19,60 | 19,74 | 19,55 | 19,60 | 7.258.900 | | 2014-03-26 | 00:00:00 | 19,67 | 19,85 | 19,58 | 19,80 | 6.468.100 | | 2014-03-27 | 00:00:00 | 19,82 | 19,99 | 19,73 | 19,92 | 4.541.600 | | 2014-03-28 | 00:00:00 | 19,94 | 20,36 | 19,94 | 20,32 | 5.641.600 | | 2014-04-07 | 00:00:00 | 20,56 | 21,02 | 20,39 | 20,62 | 9.874.300 | | 2014-04-21 | 00:00:00 | 20,15 | 20,15 | 20,15 | 20,15 | 0 | | 2014-04-29 | 00:00:00 | 19,54 | 19,60 | 19,38 | 19,50 | 4.764.300 | | 2014-04-30 | 00:00:00 | 19,45 | 19,49 | 19,33 | 19,34 | 5.404.100 | | 2014-05-01 | 00:00:00 | 19,34 | 19,34 | 19,34 | 19,34 | 0 | | 2014-05-02 | 00:00:00 | 19,30 | 19,41 | 19,10 | 19,15 | 7.134.700 | | 2014-05-05 | 00:00:00 | 19,15 | 19,28 | 18,97 | 19,23 | 5.229.500 | | 2014-05-06 | 00:00:00 | 19,20 | 19,27 | 18,93 | 19,06 | 5.466.500 | | 2014-05-12 | 00:00:00 | 18,97 | 19,09 | 18,95 | 19,01 | 4.254.000 | | 2014-05-19 | 00:00:00 | 18,65 | 18,99 | 18,51 | 18,90 | 7.994.900 | | 2014-05-22 | 00:00:00 | 19,20 | 19,20 | 18,95 | 19,05 | 3.817.100 | | 2014-05-23 | 00:00:00 | 19,07 | 19,12 | 18,93 | 19,03 | 2.983.100 | | 2014-05-26 | 00:00:00 | 19,08 | 19,16 | 19,01 | 19,16 | 1.804.800 | | 2014-05-29 | 00:00:00 | 19,12 | 19,30 | 19,10 | 19,28 | 3.180.600 | | 2014-05-30 | 00:00:00 | 19,23 | 19,31 | 19,18 | 19,24 | 4.460.700 | | 2014-06-05 | 00:00:00 | 19,38 | 19,48 | 19,19 | 19,32 | 5.409.900 | | 2014-06-06 | 00:00:00 | 19,39 | 19,40 | 19,22 | 19,24 | 5.266.700 | | 2014-06-16 | 00:00:00 | 19,11 | 19,21 | 19,09 | 19,15 | 3.872.600 | | 2014-06-19 | 00:00:00 | 19,40 | 19,44 | 19,27 | 19,33 | 5.067.200 | | 2014-06-20 | 00:00:00 | 19,33 | 19,40 | 19,06 | 19,06 | 7.285.600 | | 2014-06-26 | 00:00:00 | 18,31 | 18,32 | 18,07 | 18,22 | 5.285.600 | | 2014-06-27 | 00:00:00 | 18,28 | 18,28 | 18,00 | 18,01 | 5.593.800 | | 2014-07-03 | 00:00:00 | 17,94 | 18,29 | 17,92 | 18,27 | 5.753.000 | | 2014-07-04 | 00:00:00 | 18,30 | 18,33 | 18,14 | 18,15 | 2.657.200 | | 2014-07-07 | 00:00:00 | 18,07 | 18,17 | 18,00 | 18,00 | 2.954.000 | | 2014-07-08 | 00:00:00 | 18,00 | 18,08 | 17,67 | 17,67 | 4.983.500 | | 2014-07-09 | 00:00:00 | 17,75 | 17,75 | 17,63 | 17,72 | 3.530.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
