(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 | | 2015-12-22 | 00:00:00 | 19,05 | 19,12 | 18,83 | 19,04 | 3.925.900 | | 2015-12-23 | 00:00:00 | 19,21 | 19,67 | 19,16 | 19,63 | 3.932.900 | | 2015-12-24 | 00:00:00 | 19,60 | 19,62 | 19,42 | 19,61 | 671.200 | | 2015-12-25 | 00:00:00 | 19,61 | 19,61 | 19,61 | 19,61 | 0 | | 2015-12-29 | 00:00:00 | 19,64 | 19,81 | 19,60 | 19,70 | 2.641.300 | | 2015-12-30 | 00:00:00 | 19,63 | 19,90 | 19,60 | 19,80 | 3.797.200 | | 2016-01-05 | 00:00:00 | 19,47 | 19,48 | 19,05 | 19,28 | 5.655.300 | | 2016-01-06 | 00:00:00 | 19,29 | 19,30 | 18,89 | 19,06 | 4.937.100 | | 2016-01-07 | 00:00:00 | 18,60 | 19,13 | 18,55 | 19,06 | 6.591.400 | | 2016-01-08 | 00:00:00 | 19,07 | 19,24 | 18,75 | 18,75 | 5.990.400 | | 2016-01-12 | 00:00:00 | 18,79 | 19,25 | 18,74 | 19,09 | 5.677.200 | | 2016-01-13 | 00:00:00 | 19,25 | 19,46 | 19,03 | 19,10 | 5.685.300 | | 2016-01-14 | 00:00:00 | 18,90 | 18,94 | 18,49 | 18,83 | 7.448.000 | | 2016-01-15 | 00:00:00 | 18,81 | 19,04 | 18,49 | 18,80 | 9.595.900 | | 2016-01-25 | 00:00:00 | 19,72 | 19,76 | 19,49 | 19,62 | 6.580.100 | | 2016-01-26 | 00:00:00 | 19,37 | 19,83 | 19,31 | 19,75 | 5.466.600 | | 2016-01-27 | 00:00:00 | 19,72 | 20,09 | 19,58 | 20,09 | 5.982.600 | | 2016-01-28 | 00:00:00 | 20,01 | 20,13 | 19,76 | 20,02 | 6.277.200 | | 2016-01-29 | 00:00:00 | 20,29 | 20,32 | 19,87 | 20,03 | 9.427.900 | | 2016-02-01 | 00:00:00 | 19,14 | 19,19 | 18,81 | 18,96 | 7.490.800 | | 2016-02-02 | 00:00:00 | 18,93 | 19,04 | 18,65 | 18,79 | 6.571.600 | | 2016-02-03 | 00:00:00 | 18,75 | 18,84 | 18,30 | 18,44 | 6.622.900 | | 2016-02-04 | 00:00:00 | 18,58 | 18,65 | 18,11 | 18,11 | 8.955.700 | | 2016-02-05 | 00:00:00 | 18,09 | 18,22 | 17,60 | 17,63 | 8.097.900 | | 2016-02-09 | 00:00:00 | 16,77 | 16,91 | 16,30 | 16,80 | 9.023.400 | | 2016-02-10 | 00:00:00 | 17,10 | 17,38 | 16,88 | 17,17 | 8.151.500 | | 2016-02-16 | 00:00:00 | 17,69 | 18,10 | 17,66 | 17,88 | 8.306.800 | | 2016-02-17 | 00:00:00 | 17,88 | 18,28 | 17,84 | 18,25 | 7.376.800 | | 2016-02-22 | 00:00:00 | 18,30 | 18,37 | 18,19 | 18,33 | 6.113.300 | | 2016-02-25 | 00:00:00 | 18,25 | 18,74 | 18,25 | 18,70 | 6.221.300 | | 2016-02-26 | 00:00:00 | 18,86 | 19,03 | 18,62 | 18,90 | 6.627.500 | | 2016-03-01 | 00:00:00 | 19,06 | 19,49 | 19,03 | 19,38 | 3.938.800 | | 2016-03-02 | 00:00:00 | 19,49 | 19,50 | 19,24 | 19,39 | 3.582.200 | | 2016-03-03 | 00:00:00 | 19,42 | 19,46 | 19,15 | 19,20 | 3.225.300 | | 2016-03-04 | 00:00:00 | 19,30 | 19,39 | 19,09 | 19,16 | 4.011.800 | | 2016-03-07 | 00:00:00 | 19,08 | 19,16 | 18,85 | 19,00 | 2.256.200 | | 2016-03-10 | 00:00:00 | 19,14 | 19,68 | 18,72 | 18,72 | 5.759.100 | | 2016-03-11 | 00:00:00 | 19,02 | 19,13 | 18,93 | 19,05 | 3.396.100 | | 2016-03-14 | 00:00:00 | 19,19 | 19,30 | 19,13 | 19,15 | 3.263.800 | | 2016-03-21 | 00:00:00 | 18,79 | 18,97 | 18,72 | 18,76 | 2.775.100 | | 2016-03-22 | 00:00:00 | 19,02 | 19,39 | 18,88 | 19,31 | 6.620.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
