(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 | | 2015-04-27 | 00:00:00 | 23,05 | 23,23 | 22,82 | 23,12 | 4.531.000 | | 2015-04-28 | 00:00:00 | 23,07 | 23,11 | 22,62 | 22,81 | 3.772.800 | | 2015-04-29 | 00:00:00 | 22,82 | 22,99 | 22,27 | 22,27 | 5.179.600 | | 2015-04-30 | 00:00:00 | 22,33 | 22,49 | 22,07 | 22,42 | 4.701.700 | | 2015-05-01 | 00:00:00 | 22,42 | 22,42 | 22,42 | 22,42 | 0 | | 2015-05-04 | 00:00:00 | 22,37 | 22,71 | 22,28 | 22,42 | 3.343.400 | | 2015-05-11 | 00:00:00 | 22,59 | 22,73 | 22,49 | 22,68 | 3.084.800 | | 2015-05-12 | 00:00:00 | 22,15 | 22,53 | 22,10 | 22,37 | 5.912.300 | | 2015-05-13 | 00:00:00 | 22,63 | 23,17 | 22,16 | 22,25 | 8.100.500 | | 2015-05-19 | 00:00:00 | 22,21 | 22,58 | 22,21 | 22,52 | 4.900.800 | | 2015-05-20 | 00:00:00 | 22,46 | 23,06 | 22,45 | 22,97 | 4.777.400 | | 2015-05-28 | 00:00:00 | 23,60 | 23,72 | 23,41 | 23,56 | 3.455.600 | | 2015-05-29 | 00:00:00 | 23,46 | 23,71 | 23,12 | 23,19 | 12.253.900 | | 2015-06-08 | 00:00:00 | 23,57 | 23,68 | 23,33 | 23,59 | 4.344.300 | | 2015-06-16 | 00:00:00 | 23,51 | 23,67 | 23,29 | 23,59 | 4.278.200 | | 2015-06-17 | 00:00:00 | 23,55 | 24,08 | 23,50 | 23,73 | 6.526.400 | | 2015-06-18 | 00:00:00 | 23,63 | 23,75 | 23,43 | 23,49 | 6.475.600 | | 2015-06-19 | 00:00:00 | 23,48 | 23,72 | 23,30 | 23,30 | 12.226.700 | | 2015-06-22 | 00:00:00 | 23,82 | 24,14 | 23,71 | 24,13 | 8.602.900 | | 2015-07-20 | 00:00:00 | 24,55 | 24,65 | 24,40 | 24,46 | 2.444.400 | | 2015-07-27 | 00:00:00 | 24,16 | 24,20 | 23,69 | 23,69 | 3.666.800 | | 2015-07-28 | 00:00:00 | 23,84 | 23,94 | 23,60 | 23,68 | 3.887.900 | | 2015-07-29 | 00:00:00 | 23,73 | 23,86 | 23,64 | 23,74 | 3.842.500 | | 2015-08-06 | 00:00:00 | 24,42 | 24,51 | 24,31 | 24,32 | 2.464.000 | | 2015-08-07 | 00:00:00 | 24,35 | 24,36 | 23,87 | 23,94 | 4.451.900 | | 2015-08-10 | 00:00:00 | 24,10 | 24,33 | 23,93 | 24,28 | 3.158.000 | | 2015-08-11 | 00:00:00 | 24,18 | 24,25 | 23,80 | 23,88 | 4.207.600 | | 2015-08-12 | 00:00:00 | 23,74 | 23,74 | 23,11 | 23,19 | 3.946.700 | | 2015-08-17 | 00:00:00 | 23,45 | 23,57 | 23,14 | 23,40 | 2.905.200 | | 2015-08-18 | 00:00:00 | 23,34 | 23,53 | 23,29 | 23,40 | 2.653.500 | | 2015-08-19 | 00:00:00 | 23,29 | 23,40 | 23,03 | 23,26 | 5.718.400 | | 2015-08-27 | 00:00:00 | 22,44 | 22,79 | 22,31 | 22,73 | 7.682.100 | | 2015-08-28 | 00:00:00 | 22,60 | 22,60 | 22,13 | 22,30 | 7.065.700 | | 2015-08-31 | 00:00:00 | 22,00 | 22,22 | 21,96 | 22,05 | 4.058.500 | | 2015-09-03 | 00:00:00 | 21,35 | 22,00 | 21,05 | 21,69 | 9.770.300 | | 2015-09-04 | 00:00:00 | 21,61 | 21,61 | 21,19 | 21,19 | 5.892.000 | | 2015-09-08 | 00:00:00 | 21,54 | 21,82 | 21,51 | 21,53 | 3.384.000 | | 2015-09-09 | 00:00:00 | 22,00 | 22,01 | 21,71 | 21,72 | 3.817.400 | | 2015-09-14 | 00:00:00 | 21,09 | 21,30 | 21,00 | 21,00 | 3.735.600 | | 2015-09-15 | 00:00:00 | 21,04 | 21,22 | 20,92 | 21,11 | 4.764.300 | | 2015-09-16 | 00:00:00 | 21,25 | 21,61 | 21,20 | 21,44 | 6.134.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
