(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 | | 2015-09-16 | 00:00:00 | 21,25 | 21,61 | 21,20 | 21,44 | 6.134.000 | | 2015-09-21 | 00:00:00 | 21,41 | 21,58 | 21,37 | 21,49 | 5.348.700 | | 2015-09-29 | 00:00:00 | 20,33 | 20,72 | 20,27 | 20,45 | 4.199.400 | | 2015-09-30 | 00:00:00 | 20,92 | 21,15 | 20,81 | 21,13 | 5.651.800 | | 2015-10-06 | 00:00:00 | 21,14 | 21,62 | 21,11 | 21,29 | 8.907.200 | | 2015-10-07 | 00:00:00 | 21,47 | 21,71 | 21,29 | 21,39 | 5.234.300 | | 2015-10-08 | 00:00:00 | 21,37 | 21,64 | 21,36 | 21,64 | 3.179.400 | | 2015-10-09 | 00:00:00 | 21,82 | 21,92 | 21,65 | 21,79 | 4.641.200 | | 2015-10-12 | 00:00:00 | 21,81 | 21,81 | 21,52 | 21,66 | 2.363.800 | | 2015-10-15 | 00:00:00 | 22,19 | 22,25 | 21,73 | 21,87 | 4.017.300 | | 2015-10-16 | 00:00:00 | 22,00 | 22,03 | 21,84 | 21,94 | 4.695.400 | | 2015-10-22 | 00:00:00 | 21,42 | 21,67 | 21,06 | 21,67 | 5.670.600 | | 2015-10-23 | 00:00:00 | 21,80 | 22,53 | 21,78 | 22,49 | 4.805.400 | | 2015-10-26 | 00:00:00 | 22,41 | 22,73 | 22,30 | 22,52 | 3.347.600 | | 2015-10-27 | 00:00:00 | 22,54 | 22,67 | 22,38 | 22,39 | 3.390.200 | | 2015-10-28 | 00:00:00 | 22,45 | 22,49 | 22,14 | 22,14 | 4.949.000 | | 2015-10-29 | 00:00:00 | 22,15 | 22,34 | 21,96 | 22,34 | 4.874.900 | | 2015-10-30 | 00:00:00 | 22,41 | 22,41 | 21,82 | 21,92 | 5.918.900 | | 2015-11-03 | 00:00:00 | 21,79 | 21,83 | 21,66 | 21,81 | 2.753.500 | | 2015-11-04 | 00:00:00 | 21,80 | 22,00 | 21,66 | 21,71 | 5.087.400 | | 2015-11-09 | 00:00:00 | 21,77 | 21,87 | 21,56 | 21,62 | 2.344.900 | | 2015-11-10 | 00:00:00 | 21,82 | 21,85 | 21,39 | 21,65 | 3.699.100 | | 2015-11-11 | 00:00:00 | 19,61 | 20,48 | 19,37 | 20,38 | 18.909.900 | | 2015-11-12 | 00:00:00 | 20,32 | 20,52 | 20,11 | 20,11 | 5.449.700 | | 2015-11-17 | 00:00:00 | 19,86 | 20,34 | 19,76 | 20,30 | 5.448.400 | | 2015-11-18 | 00:00:00 | 20,18 | 20,34 | 20,14 | 20,18 | 3.665.100 | | 2015-11-19 | 00:00:00 | 20,34 | 20,47 | 20,24 | 20,26 | 3.013.700 | | 2015-11-20 | 00:00:00 | 20,40 | 20,40 | 20,09 | 20,31 | 3.307.600 | | 2015-11-24 | 00:00:00 | 20,06 | 20,07 | 19,74 | 19,93 | 5.559.000 | | 2015-11-25 | 00:00:00 | 19,95 | 20,29 | 19,93 | 20,11 | 3.220.700 | | 2015-11-26 | 00:00:00 | 20,14 | 20,15 | 19,83 | 19,95 | 5.970.000 | | 2015-11-27 | 00:00:00 | 19,74 | 20,10 | 19,60 | 20,06 | 5.159.000 | | 2015-11-30 | 00:00:00 | 20,06 | 20,16 | 19,90 | 19,93 | 4.969.300 | | 2015-12-01 | 00:00:00 | 19,87 | 20,08 | 19,84 | 19,99 | 4.814.700 | | 2015-12-02 | 00:00:00 | 20,06 | 20,29 | 20,04 | 20,13 | 3.447.100 | | 2015-12-08 | 00:00:00 | 19,68 | 19,72 | 19,36 | 19,44 | 4.519.600 | | 2015-12-09 | 00:00:00 | 19,49 | 19,54 | 19,19 | 19,26 | 4.973.400 | | 2015-12-17 | 00:00:00 | 19,54 | 19,59 | 19,31 | 19,43 | 6.609.500 | | 2015-12-18 | 00:00:00 | 19,30 | 19,53 | 19,10 | 19,15 | 9.233.100 | | 2015-12-21 | 00:00:00 | 19,10 | 19,39 | 18,98 | 18,98 | 5.354.000 | | 2015-12-22 | 00:00:00 | 19,05 | 19,12 | 18,83 | 19,04 | 3.925.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
