(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 | | 2016-12-13 | 00:00:00 | 18,10 | 18,65 | 17,97 | 18,55 | 5.183.700 | | 2016-12-14 | 00:00:00 | 18,49 | 18,55 | 18,08 | 18,08 | 5.007.100 | | 2016-12-15 | 00:00:00 | 18,08 | 18,30 | 18,04 | 18,20 | 4.241.900 | | 2016-12-16 | 00:00:00 | 18,14 | 18,30 | 18,09 | 18,18 | 13.552.700 | | 2016-12-20 | 00:00:00 | 18,23 | 18,52 | 18,07 | 18,38 | 3.622.900 | | 2016-12-21 | 00:00:00 | 18,42 | 18,58 | 18,32 | 18,33 | 2.308.300 | | 2017-01-05 | 00:00:00 | 18,23 | 18,38 | 18,18 | 18,24 | 2.192.100 | | 2017-01-06 | 00:00:00 | 18,25 | 18,37 | 18,12 | 18,33 | 1.944.100 | | 2017-01-09 | 00:00:00 | 18,32 | 18,33 | 18,11 | 18,28 | 1.998.100 | | 2017-01-10 | 00:00:00 | 18,10 | 18,20 | 17,88 | 18,14 | 3.532.600 | | 2017-01-11 | 00:00:00 | 18,16 | 18,20 | 17,99 | 18,05 | 3.969.400 | | 2017-01-12 | 00:00:00 | 18,00 | 18,00 | 17,68 | 17,78 | 3.727.300 | | 2017-01-17 | 00:00:00 | 17,69 | 17,78 | 17,53 | 17,65 | 3.679.400 | | 2017-01-18 | 00:00:00 | 17,62 | 17,67 | 17,32 | 17,55 | 4.054.100 | | 2017-01-30 | 00:00:00 | 17,29 | 17,34 | 17,10 | 17,20 | 2.395.000 | | 2017-01-31 | 00:00:00 | 17,25 | 17,32 | 16,94 | 16,94 | 3.647.100 | | 2017-02-01 | 00:00:00 | 17,05 | 17,24 | 16,94 | 17,10 | 2.718.300 | | 2017-02-02 | 00:00:00 | 17,11 | 17,17 | 17,02 | 17,02 | 2.084.300 | | 2017-02-03 | 00:00:00 | 17,05 | 17,10 | 16,93 | 16,98 | 2.919.400 | | 2017-02-08 | 00:00:00 | 16,92 | 17,00 | 16,88 | 16,95 | 2.599.100 | | 2017-02-09 | 00:00:00 | 16,96 | 17,20 | 16,89 | 17,18 | 2.581.300 | | 2017-02-13 | 00:00:00 | 17,10 | 17,46 | 17,10 | 17,27 | 3.374.000 | | 2017-02-14 | 00:00:00 | 17,16 | 17,30 | 17,13 | 17,13 | 3.004.400 | | 2017-02-15 | 00:00:00 | 17,27 | 17,27 | 16,90 | 16,99 | 3.275.900 | | 2017-02-20 | 00:00:00 | 17,10 | 17,10 | 16,84 | 16,84 | 2.620.600 | | 2017-02-23 | 00:00:00 | 16,95 | 17,06 | 16,78 | 16,99 | 3.536.900 | | 2017-02-24 | 00:00:00 | 16,39 | 16,61 | 15,96 | 16,32 | 10.166.500 | | 2017-02-27 | 00:00:00 | 16,30 | 16,55 | 16,17 | 16,52 | 5.483.300 | | 2017-03-16 | 00:00:00 | 17,12 | 17,15 | 16,90 | 16,98 | 2.792.500 | | 2017-03-17 | 00:00:00 | 16,91 | 17,19 | 16,91 | 17,13 | 8.304.800 | | 2017-04-03 | 00:00:00 | 18,13 | 18,26 | 17,86 | 17,94 | 3.880.400 | | 2017-04-06 | 00:00:00 | 17,97 | 18,28 | 17,82 | 18,08 | 3.375.400 | | 2017-04-07 | 00:00:00 | 18,01 | 18,12 | 17,91 | 18,08 | 2.160.800 | | 2017-04-24 | 00:00:00 | 18,32 | 18,80 | 18,19 | 18,77 | 8.045.800 | | 2017-05-01 | 00:00:00 | 18,22 | 18,22 | 18,22 | 18,22 | 0 | | 2017-05-08 | 00:00:00 | 18,86 | 18,89 | 18,66 | 18,70 | 3.806.400 | | 2017-05-11 | 00:00:00 | 18,56 | 18,75 | 18,21 | 18,39 | 5.169.400 | | 2017-05-12 | 00:00:00 | 19,01 | 19,68 | 18,98 | 19,25 | 9.521.100 | | 2017-05-15 | 00:00:00 | 19,23 | 19,30 | 19,12 | 19,25 | 3.597.102 | | 2017-05-16 | 00:00:00 | 19,22 | 19,31 | 19,03 | 19,16 | 3.936.635 | | 2017-05-17 | 00:00:00 | 18,88 | 19,09 | 18,74 | 18,90 | 4.841.744 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
