(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 | | 2016-07-04 | 00:00:00 | 17,01 | 17,08 | 16,86 | 16,89 | 3.178.900 | | 2016-07-11 | 00:00:00 | 16,90 | 17,14 | 16,83 | 17,14 | 3.952.900 | | 2016-07-14 | 00:00:00 | 17,29 | 17,47 | 17,27 | 17,37 | 3.532.400 | | 2016-07-15 | 00:00:00 | 17,28 | 17,46 | 17,26 | 17,36 | 2.485.900 | | 2016-07-18 | 00:00:00 | 17,40 | 17,52 | 17,24 | 17,30 | 1.937.100 | | 2016-07-21 | 00:00:00 | 17,20 | 17,29 | 16,98 | 17,09 | 2.575.300 | | 2016-07-22 | 00:00:00 | 17,05 | 17,21 | 17,00 | 17,12 | 1.660.500 | | 2016-07-26 | 00:00:00 | 17,32 | 17,48 | 17,29 | 17,39 | 3.240.500 | | 2016-07-27 | 00:00:00 | 17,47 | 18,09 | 17,46 | 17,77 | 5.677.400 | | 2016-08-01 | 00:00:00 | 17,69 | 17,75 | 17,49 | 17,57 | 1.875.400 | | 2016-08-05 | 00:00:00 | 17,48 | 17,69 | 17,43 | 17,64 | 2.662.800 | | 2016-08-15 | 00:00:00 | 18,14 | 18,14 | 18,00 | 18,02 | 1.249.100 | | 2016-08-22 | 00:00:00 | 17,61 | 17,67 | 17,41 | 17,53 | 1.994.100 | | 2016-08-23 | 00:00:00 | 17,56 | 17,65 | 17,41 | 17,60 | 2.398.400 | | 2016-08-24 | 00:00:00 | 17,49 | 17,73 | 17,35 | 17,67 | 2.859.800 | | 2016-08-25 | 00:00:00 | 17,49 | 17,62 | 17,36 | 17,58 | 2.473.400 | | 2016-08-26 | 00:00:00 | 17,23 | 17,41 | 16,51 | 17,28 | 9.374.500 | | 2016-08-30 | 00:00:00 | 17,27 | 17,53 | 17,20 | 17,45 | 5.026.100 | | 2016-08-31 | 00:00:00 | 17,44 | 17,53 | 17,36 | 17,38 | 4.712.800 | | 2016-09-05 | 00:00:00 | 18,00 | 18,14 | 17,96 | 18,01 | 2.252.400 | | 2016-09-06 | 00:00:00 | 18,01 | 18,05 | 17,88 | 17,95 | 2.244.600 | | 2016-09-07 | 00:00:00 | 18,00 | 18,04 | 17,87 | 18,03 | 2.051.200 | | 2016-09-08 | 00:00:00 | 17,99 | 18,06 | 17,76 | 17,98 | 2.670.400 | | 2016-10-03 | 00:00:00 | 17,92 | 17,95 | 17,64 | 17,66 | 3.610.600 | | 2016-10-04 | 00:00:00 | 18,03 | 18,17 | 17,99 | 18,08 | 6.849.600 | | 2016-10-05 | 00:00:00 | 17,93 | 18,14 | 17,89 | 18,12 | 3.504.800 | | 2016-10-10 | 00:00:00 | 18,40 | 18,55 | 18,20 | 18,41 | 5.390.900 | | 2016-10-13 | 00:00:00 | 18,12 | 18,16 | 17,86 | 18,07 | 3.923.300 | | 2016-10-14 | 00:00:00 | 18,07 | 18,35 | 18,07 | 18,26 | 4.146.900 | | 2016-10-17 | 00:00:00 | 18,17 | 18,31 | 18,08 | 18,09 | 3.484.900 | | 2016-10-20 | 00:00:00 | 18,42 | 18,50 | 18,29 | 18,47 | 2.699.100 | | 2016-10-21 | 00:00:00 | 18,53 | 18,62 | 18,37 | 18,62 | 3.413.400 | | 2016-11-10 | 00:00:00 | 18,99 | 20,09 | 18,98 | 19,70 | 12.023.800 | | 2016-11-11 | 00:00:00 | 19,75 | 19,98 | 19,48 | 19,53 | 4.721.900 | | 2016-11-14 | 00:00:00 | 19,73 | 19,87 | 19,48 | 19,58 | 3.248.000 | | 2016-12-05 | 00:00:00 | 17,57 | 17,89 | 17,47 | 17,66 | 2.927.600 | | 2016-12-06 | 00:00:00 | 17,74 | 17,90 | 17,61 | 17,90 | 3.369.500 | | 2016-12-07 | 00:00:00 | 18,03 | 18,05 | 17,77 | 17,84 | 3.230.700 | | 2016-12-08 | 00:00:00 | 17,75 | 17,89 | 17,66 | 17,74 | 4.262.000 | | 2016-12-09 | 00:00:00 | 17,85 | 18,96 | 17,85 | 18,89 | 8.665.800 | | 2016-12-13 | 00:00:00 | 18,10 | 18,65 | 17,97 | 18,55 | 5.183.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
