(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 | | 2014-07-09 | 00:00:00 | 17,75 | 17,75 | 17,63 | 17,72 | 3.530.400 | | 2014-07-14 | 00:00:00 | 17,33 | 17,48 | 17,30 | 17,48 | 3.467.600 | | 2014-07-21 | 00:00:00 | 17,66 | 17,86 | 17,59 | 17,74 | 4.764.800 | | 2014-07-31 | 00:00:00 | 18,92 | 18,99 | 18,61 | 18,77 | 7.238.900 | | 2014-08-01 | 00:00:00 | 18,66 | 18,75 | 18,49 | 18,67 | 7.000.900 | | 2014-08-14 | 00:00:00 | 19,08 | 19,34 | 19,06 | 19,29 | 2.982.700 | | 2014-08-15 | 00:00:00 | 19,32 | 19,58 | 19,15 | 19,19 | 4.498.400 | | 2014-08-26 | 00:00:00 | 19,67 | 19,95 | 19,62 | 19,94 | 3.688.700 | | 2014-08-27 | 00:00:00 | 19,95 | 20,29 | 19,94 | 20,19 | 5.243.600 | | 2014-09-01 | 00:00:00 | 19,80 | 19,92 | 19,70 | 19,92 | 3.569.300 | | 2014-09-04 | 00:00:00 | 19,62 | 19,86 | 19,46 | 19,70 | 8.305.400 | | 2014-09-05 | 00:00:00 | 19,67 | 19,71 | 19,57 | 19,61 | 3.572.200 | | 2014-09-08 | 00:00:00 | 19,49 | 19,72 | 19,46 | 19,59 | 4.178.300 | | 2014-09-09 | 00:00:00 | 19,49 | 19,66 | 19,36 | 19,41 | 4.274.400 | | 2014-09-10 | 00:00:00 | 19,33 | 19,51 | 19,23 | 19,46 | 3.903.500 | | 2014-09-23 | 00:00:00 | 19,48 | 19,48 | 19,17 | 19,22 | 3.816.200 | | 2014-09-24 | 00:00:00 | 19,28 | 19,43 | 19,18 | 19,37 | 4.121.400 | | 2014-09-25 | 00:00:00 | 19,33 | 19,39 | 18,99 | 19,03 | 5.208.000 | | 2014-09-26 | 00:00:00 | 19,06 | 19,22 | 18,98 | 19,14 | 4.516.200 | | 2014-09-29 | 00:00:00 | 19,17 | 19,28 | 18,94 | 19,04 | 3.618.300 | | 2014-10-02 | 00:00:00 | 18,68 | 18,75 | 18,50 | 18,53 | 7.595.200 | | 2014-10-07 | 00:00:00 | 18,83 | 18,86 | 18,52 | 18,57 | 5.762.900 | | 2014-10-08 | 00:00:00 | 18,53 | 18,61 | 18,41 | 18,45 | 5.298.200 | | 2014-10-09 | 00:00:00 | 18,70 | 18,73 | 18,20 | 18,25 | 6.133.700 | | 2014-10-10 | 00:00:00 | 18,15 | 18,32 | 18,10 | 18,15 | 5.635.900 | | 2014-10-16 | 00:00:00 | 17,80 | 17,92 | 17,32 | 17,70 | 12.123.800 | | 2014-10-17 | 00:00:00 | 17,72 | 18,08 | 17,72 | 18,05 | 10.381.900 | | 2014-10-21 | 00:00:00 | 17,94 | 18,38 | 17,91 | 18,36 | 6.443.100 | | 2014-10-22 | 00:00:00 | 18,34 | 18,44 | 18,28 | 18,43 | 3.802.500 | | 2014-10-28 | 00:00:00 | 18,85 | 19,02 | 18,82 | 18,99 | 6.224.300 | | 2014-10-29 | 00:00:00 | 19,08 | 19,14 | 19,00 | 19,02 | 3.048.600 | | 2014-11-03 | 00:00:00 | 19,42 | 19,52 | 19,36 | 19,37 | 4.500.100 | | 2014-11-06 | 00:00:00 | 19,55 | 19,94 | 19,53 | 19,75 | 6.558.700 | | 2014-11-07 | 00:00:00 | 19,75 | 19,78 | 19,51 | 19,62 | 6.200.100 | | 2014-11-20 | 00:00:00 | 19,82 | 19,95 | 19,70 | 19,92 | 4.077.100 | | 2014-11-21 | 00:00:00 | 19,92 | 20,25 | 19,91 | 20,22 | 7.687.200 | | 2014-11-24 | 00:00:00 | 20,22 | 20,30 | 20,13 | 20,17 | 4.742.900 | | 2014-12-04 | 00:00:00 | 20,63 | 20,78 | 20,35 | 20,40 | 5.499.100 | | 2014-12-05 | 00:00:00 | 20,65 | 20,77 | 20,57 | 20,74 | 4.927.900 | | 2014-12-18 | 00:00:00 | 19,93 | 20,17 | 19,83 | 20,17 | 6.833.200 | | 2014-12-19 | 00:00:00 | 20,34 | 20,36 | 20,08 | 20,24 | 8.791.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
