(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 | | 2017-05-17 | 00:00:00 | 18,88 | 19,09 | 18,74 | 18,90 | 4.841.744 | | 2017-05-18 | 00:00:00 | 18,78 | 18,91 | 18,54 | 18,77 | 4.810.405 | | 2017-05-19 | 00:00:00 | 18,53 | 19,00 | 18,50 | 18,94 | 6.088.452 | | 2017-05-22 | 00:00:00 | 18,79 | 19,21 | 18,79 | 19,05 | 3.233.929 | | 2017-05-23 | 00:00:00 | 19,30 | 19,66 | 19,28 | 19,39 | 6.577.462 | | 2017-05-24 | 00:00:00 | 19,21 | 19,48 | 19,09 | 19,15 | 5.021.317 | | 2017-05-25 | 00:00:00 | 19,10 | 19,37 | 19,10 | 19,24 | 2.433.498 | | 2017-05-26 | 00:00:00 | 19,12 | 19,67 | 19,12 | 19,58 | 3.677.518 | | 2017-05-29 | 00:00:00 | 19,42 | 19,56 | 19,41 | 19,52 | 1.213.817 | | 2017-05-30 | 00:00:00 | 19,32 | 19,44 | 19,28 | 19,39 | 2.978.117 | | 2017-05-31 | 00:00:00 | 19,28 | 19,48 | 19,24 | 19,31 | 5.485.730 | | 2017-06-01 | 00:00:00 | 19,33 | 19,86 | 19,29 | 19,69 | 4.656.836 | | 2017-06-02 | 00:00:00 | 19,80 | 20,17 | 19,76 | 19,92 | 4.060.610 | | 2017-06-05 | 00:00:00 | 19,90 | 19,96 | 19,78 | 19,90 | 1.899.020 | | 2017-06-06 | 00:00:00 | 19,86 | 19,97 | 19,75 | 19,89 | 3.391.748 | | 2017-06-07 | 00:00:00 | 19,90 | 20,65 | 19,90 | 20,32 | 8.493.510 | | 2017-06-08 | 00:00:00 | 20,33 | 20,35 | 20,10 | 20,10 | 3.690.588 | | 2017-06-09 | 00:00:00 | 20,10 | 20,24 | 19,88 | 20,05 | 3.675.809 | | 2017-06-12 | 00:00:00 | 20,02 | 20,02 | 19,57 | 19,64 | 4.060.805 | | 2017-06-13 | 00:00:00 | 19,64 | 19,84 | 19,64 | 19,75 | 3.028.033 | | 2017-06-14 | 00:00:00 | 19,76 | 20,04 | 19,76 | 19,85 | 4.362.450 | | 2017-06-15 | 00:00:00 | 19,79 | 20,15 | 19,62 | 20,15 | 5.899.416 | | 2017-06-16 | 00:00:00 | 20,23 | 20,76 | 20,23 | 20,56 | 14.068.153 | | 2017-06-19 | 00:00:00 | 20,68 | 20,79 | 20,51 | 20,55 | 2.628.023 | | 2017-06-20 | 00:00:00 | 20,65 | 20,74 | 20,39 | 20,67 | 3.689.007 | | 2017-06-21 | 00:00:00 | 20,58 | 20,62 | 20,36 | 20,57 | 3.660.250 | | 2017-06-22 | 00:00:00 | 20,42 | 20,58 | 20,30 | 20,58 | 2.637.267 | | 2017-06-23 | 00:00:00 | 20,60 | 20,77 | 20,51 | 20,60 | 3.064.474 | | 2017-06-26 | 00:00:00 | 20,70 | 20,82 | 20,43 | 20,44 | 2.770.443 | | 2017-06-27 | 00:00:00 | 20,39 | 20,41 | 20,08 | 20,23 | 2.780.547 | | 2017-06-28 | 00:00:00 | 20,15 | 20,41 | 20,04 | 20,30 | 3.439.015 | | 2017-06-29 | 00:00:00 | 20,35 | 20,35 | 19,68 | 19,68 | 5.881.661 | | 2017-06-30 | 00:00:00 | 19,68 | 19,85 | 19,49 | 19,49 | 3.860.241 | | 2017-07-03 | 00:00:00 | 19,58 | 19,89 | 19,57 | 19,72 | 2.949.934 | | 2017-07-04 | 00:00:00 | 19,63 | 19,77 | 19,52 | 19,57 | 2.190.924 | | 2017-07-05 | 00:00:00 | 19,53 | 19,64 | 19,40 | 19,62 | 2.766.486 | | 2017-07-06 | 00:00:00 | 19,54 | 19,58 | 19,30 | 19,46 | 3.492.441 | | 2017-07-07 | 00:00:00 | 19,52 | 19,67 | 19,36 | 19,55 | 2.931.637 | | 2017-07-10 | 00:00:00 | 19,61 | 19,90 | 19,59 | 19,76 | 3.646.996 | | 2017-07-11 | 00:00:00 | 19,75 | 19,91 | 19,64 | 19,84 | 2.993.072 | | 2017-07-12 | 00:00:00 | 19,80 | 20,28 | 19,75 | 20,06 | 3.700.893 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
