(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 | | 2016-03-22 | 00:00:00 | 19,02 | 19,39 | 18,88 | 19,31 | 6.620.500 | | 2016-03-23 | 00:00:00 | 19,31 | 19,39 | 19,09 | 19,19 | 3.184.200 | | 2016-04-04 | 00:00:00 | 18,14 | 18,55 | 18,05 | 18,35 | 4.200.900 | | 2016-04-05 | 00:00:00 | 18,15 | 18,23 | 18,06 | 18,11 | 5.582.900 | | 2016-04-06 | 00:00:00 | 18,11 | 18,28 | 18,05 | 18,24 | 4.788.700 | | 2016-04-07 | 00:00:00 | 18,24 | 18,49 | 18,19 | 18,27 | 5.127.700 | | 2016-04-08 | 00:00:00 | 18,31 | 18,46 | 18,23 | 18,42 | 3.761.300 | | 2016-04-12 | 00:00:00 | 18,42 | 18,43 | 18,13 | 18,41 | 4.712.600 | | 2016-04-13 | 00:00:00 | 18,65 | 18,75 | 18,59 | 18,75 | 5.055.700 | | 2016-04-18 | 00:00:00 | 18,58 | 18,70 | 18,49 | 18,65 | 3.384.700 | | 2016-04-19 | 00:00:00 | 18,74 | 18,86 | 18,37 | 18,52 | 6.101.400 | | 2016-04-20 | 00:00:00 | 18,43 | 18,62 | 18,30 | 18,62 | 4.493.400 | | 2016-04-21 | 00:00:00 | 18,60 | 18,64 | 18,21 | 18,36 | 6.101.800 | | 2016-04-22 | 00:00:00 | 18,35 | 18,49 | 18,28 | 18,36 | 2.486.200 | | 2016-05-02 | 00:00:00 | 16,89 | 17,11 | 16,81 | 17,08 | 3.505.500 | | 2016-05-10 | 00:00:00 | 17,04 | 17,10 | 16,74 | 16,77 | 3.953.700 | | 2016-05-11 | 00:00:00 | 16,68 | 16,74 | 16,46 | 16,46 | 4.205.900 | | 2016-05-16 | 00:00:00 | 16,67 | 16,80 | 16,67 | 16,70 | 2.680.600 | | 2016-05-17 | 00:00:00 | 16,76 | 17,07 | 16,71 | 16,89 | 5.711.800 | | 2016-05-18 | 00:00:00 | 16,70 | 17,18 | 16,70 | 17,17 | 4.652.300 | | 2016-05-19 | 00:00:00 | 17,01 | 17,18 | 16,94 | 17,01 | 4.008.000 | | 2016-05-20 | 00:00:00 | 16,83 | 17,32 | 16,83 | 17,32 | 5.076.600 | | 2016-05-23 | 00:00:00 | 17,24 | 17,35 | 17,11 | 17,17 | 3.120.000 | | 2016-05-24 | 00:00:00 | 17,03 | 17,64 | 17,01 | 17,61 | 5.909.500 | | 2016-05-25 | 00:00:00 | 17,56 | 17,72 | 17,55 | 17,64 | 5.498.300 | | 2016-05-26 | 00:00:00 | 17,44 | 17,80 | 17,37 | 17,78 | 3.491.800 | | 2016-05-27 | 00:00:00 | 17,69 | 17,92 | 17,69 | 17,90 | 2.941.900 | | 2016-05-30 | 00:00:00 | 17,78 | 17,99 | 17,78 | 17,95 | 1.967.700 | | 2016-05-31 | 00:00:00 | 17,90 | 17,95 | 17,79 | 17,83 | 5.395.600 | | 2016-06-01 | 00:00:00 | 17,67 | 17,88 | 17,65 | 17,67 | 5.032.700 | | 2016-06-09 | 00:00:00 | 16,56 | 16,61 | 16,26 | 16,26 | 6.891.400 | | 2016-06-10 | 00:00:00 | 16,20 | 16,27 | 15,94 | 15,94 | 6.946.100 | | 2016-06-14 | 00:00:00 | 15,62 | 15,68 | 15,09 | 15,09 | 11.098.500 | | 2016-06-15 | 00:00:00 | 15,29 | 15,77 | 15,22 | 15,69 | 8.919.000 | | 2016-06-20 | 00:00:00 | 15,98 | 16,14 | 15,98 | 16,07 | 6.668.000 | | 2016-06-21 | 00:00:00 | 16,14 | 16,22 | 16,00 | 16,20 | 3.981.800 | | 2016-06-22 | 00:00:00 | 16,28 | 16,58 | 16,19 | 16,36 | 5.731.800 | | 2016-06-23 | 00:00:00 | 16,45 | 16,74 | 16,45 | 16,71 | 6.725.400 | | 2016-06-24 | 00:00:00 | 15,05 | 15,95 | 14,87 | 15,60 | 19.667.500 | | 2016-06-27 | 00:00:00 | 15,38 | 15,65 | 15,20 | 15,28 | 9.677.200 | | 2016-07-04 | 00:00:00 | 17,01 | 17,08 | 16,86 | 16,89 | 3.178.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
