(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 | | 2014-12-19 | 00:00:00 | 20,34 | 20,36 | 20,08 | 20,24 | 8.791.800 | | 2014-12-23 | 00:00:00 | 20,55 | 20,80 | 20,50 | 20,80 | 3.507.700 | | 2014-12-24 | 00:00:00 | 20,80 | 20,85 | 20,75 | 20,79 | 797.800 | | 2014-12-25 | 00:00:00 | 20,79 | 20,79 | 20,79 | 20,79 | 0 | | 2014-12-26 | 00:00:00 | 20,79 | 20,79 | 20,79 | 20,79 | 0 | | 2015-01-06 | 00:00:00 | 20,12 | 20,19 | 19,78 | 19,80 | 7.089.600 | | 2015-01-07 | 00:00:00 | 19,88 | 19,95 | 19,73 | 19,84 | 4.498.800 | | 2015-01-12 | 00:00:00 | 20,34 | 20,66 | 20,20 | 20,36 | 6.235.300 | | 2015-01-13 | 00:00:00 | 20,27 | 20,70 | 20,27 | 20,58 | 5.034.700 | | 2015-01-14 | 00:00:00 | 20,37 | 20,75 | 20,33 | 20,43 | 4.505.800 | | 2015-01-27 | 00:00:00 | 21,18 | 21,25 | 21,00 | 21,22 | 4.280.500 | | 2015-01-28 | 00:00:00 | 21,35 | 21,43 | 21,00 | 21,16 | 4.536.400 | | 2015-02-02 | 00:00:00 | 20,96 | 21,10 | 20,71 | 21,01 | 4.838.700 | | 2015-02-05 | 00:00:00 | 20,87 | 20,99 | 20,78 | 20,86 | 3.822.800 | | 2015-02-06 | 00:00:00 | 20,85 | 20,89 | 20,68 | 20,82 | 4.969.200 | | 2015-02-09 | 00:00:00 | 20,59 | 20,65 | 20,36 | 20,50 | 4.252.300 | | 2015-02-10 | 00:00:00 | 20,51 | 20,69 | 20,33 | 20,65 | 5.707.200 | | 2015-02-11 | 00:00:00 | 20,67 | 20,78 | 20,58 | 20,74 | 3.427.700 | | 2015-02-17 | 00:00:00 | 20,55 | 20,83 | 20,45 | 20,82 | 3.527.900 | | 2015-02-18 | 00:00:00 | 21,00 | 21,17 | 20,85 | 20,94 | 4.769.800 | | 2015-02-23 | 00:00:00 | 21,28 | 21,42 | 21,17 | 21,39 | 4.896.400 | | 2015-03-03 | 00:00:00 | 21,00 | 21,41 | 20,82 | 21,03 | 11.970.800 | | 2015-03-04 | 00:00:00 | 21,14 | 21,50 | 20,96 | 21,41 | 10.672.400 | | 2015-03-09 | 00:00:00 | 21,56 | 21,67 | 21,47 | 21,52 | 4.643.500 | | 2015-03-17 | 00:00:00 | 22,03 | 22,11 | 21,79 | 21,84 | 4.548.900 | | 2015-03-18 | 00:00:00 | 21,80 | 22,06 | 21,68 | 22,05 | 4.469.100 | | 2015-03-26 | 00:00:00 | 22,90 | 22,98 | 22,50 | 22,96 | 9.660.300 | | 2015-03-27 | 00:00:00 | 22,78 | 22,78 | 22,43 | 22,69 | 10.402.700 | | 2015-03-31 | 00:00:00 | 23,05 | 23,19 | 22,93 | 23,12 | 12.996.300 | | 2015-04-01 | 00:00:00 | 23,00 | 23,52 | 22,97 | 23,50 | 10.198.300 | | 2015-04-06 | 00:00:00 | 23,23 | 23,23 | 23,23 | 23,23 | 0 | | 2015-04-07 | 00:00:00 | 23,42 | 23,56 | 23,39 | 23,51 | 5.829.900 | | 2015-04-08 | 00:00:00 | 23,57 | 23,74 | 23,48 | 23,66 | 5.841.900 | | 2015-04-13 | 00:00:00 | 24,22 | 24,27 | 24,12 | 24,24 | 5.501.200 | | 2015-04-16 | 00:00:00 | 23,79 | 23,79 | 23,55 | 23,73 | 4.916.000 | | 2015-04-17 | 00:00:00 | 23,80 | 23,86 | 23,37 | 23,43 | 6.299.800 | | 2015-04-21 | 00:00:00 | 23,04 | 23,07 | 22,71 | 22,89 | 6.002.600 | | 2015-04-22 | 00:00:00 | 23,10 | 23,10 | 22,78 | 22,88 | 5.860.600 | | 2015-04-23 | 00:00:00 | 22,86 | 23,05 | 22,75 | 22,96 | 4.310.800 | | 2015-04-24 | 00:00:00 | 23,01 | 23,27 | 22,97 | 23,09 | 5.356.600 | | 2015-04-27 | 00:00:00 | 23,05 | 23,23 | 22,82 | 23,12 | 4.531.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
