(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 | | 2017-07-12 | 00:00:00 | 19,80 | 20,28 | 19,75 | 20,06 | 3.700.893 | | 2017-07-13 | 00:00:00 | 20,00 | 20,05 | 19,66 | 19,71 | 3.486.039 | | 2017-07-14 | 00:00:00 | 19,77 | 19,92 | 19,72 | 19,82 | 2.620.896 | | 2017-07-17 | 00:00:00 | 19,82 | 19,91 | 19,51 | 19,61 | 3.026.622 | | 2017-07-18 | 00:00:00 | 19,59 | 19,61 | 19,25 | 19,42 | 3.313.604 | | 2017-07-19 | 00:00:00 | 19,47 | 19,88 | 19,42 | 19,80 | 3.011.582 | | 2017-07-20 | 00:00:00 | 19,85 | 20,16 | 19,79 | 19,88 | 3.290.459 | | 2017-07-21 | 00:00:00 | 19,82 | 19,85 | 19,47 | 19,59 | 4.684.430 | | 2017-07-24 | 00:00:00 | 19,62 | 19,77 | 19,56 | 19,75 | 2.433.760 | | 2017-07-25 | 00:00:00 | 19,70 | 20,11 | 19,70 | 20,00 | 3.811.947 | | 2017-07-26 | 00:00:00 | 19,95 | 20,09 | 19,93 | 20,03 | 2.242.841 | | 2017-07-27 | 00:00:00 | 19,90 | 20,14 | 19,86 | 20,11 | 2.913.584 | | 2017-07-28 | 00:00:00 | 19,97 | 20,02 | 19,73 | 19,83 | 3.389.950 | | 2017-07-31 | 00:00:00 | 19,74 | 19,82 | 19,49 | 19,57 | 4.771.127 | | 2017-08-01 | 00:00:00 | 19,84 | 20,20 | 19,57 | 20,13 | 4.100.945 | | 2017-08-02 | 00:00:00 | 20,10 | 20,37 | 19,96 | 20,02 | 4.444.661 | | 2017-08-03 | 00:00:00 | 20,03 | 20,19 | 19,86 | 20,12 | 2.382.636 | | 2017-08-04 | 00:00:00 | 20,02 | 20,36 | 19,98 | 20,26 | 2.304.249 | | 2017-08-07 | 00:00:00 | 20,25 | 20,26 | 19,98 | 19,99 | 2.642.624 | | 2017-08-08 | 00:00:00 | 19,95 | 20,06 | 19,83 | 19,93 | 2.011.655 | | 2017-08-09 | 00:00:00 | 19,74 | 19,74 | 19,13 | 19,35 | 6.081.343 | | 2017-08-10 | 00:00:00 | 19,36 | 19,38 | 19,18 | 19,24 | 2.774.566 | | 2017-08-11 | 00:00:00 | 19,14 | 19,17 | 18,88 | 18,98 | 3.461.822 | | 2017-08-14 | 00:00:00 | 19,10 | 19,30 | 19,02 | 19,21 | 2.324.573 | | 2017-08-15 | 00:00:00 | 19,25 | 19,34 | 19,15 | 19,17 | 1.737.512 | | 2017-08-16 | 00:00:00 | 19,32 | 19,38 | 19,16 | 19,18 | 2.313.271 | | 2017-08-17 | 00:00:00 | 19,12 | 19,24 | 19,00 | 19,07 | 3.057.750 | | 2017-08-18 | 00:00:00 | 18,92 | 18,98 | 18,78 | 18,95 | 3.021.643 | | 2017-08-21 | 00:00:00 | 18,88 | 18,95 | 18,65 | 18,72 | 2.678.748 | | 2017-08-22 | 00:00:00 | 18,81 | 19,11 | 18,74 | 19,07 | 3.778.524 | | 2017-08-23 | 00:00:00 | 19,13 | 19,16 | 19,00 | 19,08 | 3.563.500 | | 2017-08-24 | 00:00:00 | 19,06 | 19,07 | 18,84 | 18,95 | 3.242.807 | | 2017-08-25 | 00:00:00 | 18,98 | 19,63 | 18,96 | 19,38 | 4.591.997 | | 2017-08-28 | 00:00:00 | 19,20 | 19,20 | 18,82 | 18,83 | 3.427.895 | | 2017-08-29 | 00:00:00 | 18,72 | 18,95 | 18,40 | 18,89 | 4.686.661 | | 2017-08-30 | 00:00:00 | 19,04 | 19,46 | 19,04 | 19,37 | 5.199.929 | | 2017-08-31 | 00:00:00 | 19,31 | 19,47 | 19,15 | 19,28 | 3.768.870 | | 2017-09-01 | 00:00:00 | 20,60 | 20,70 | 20,02 | 20,28 | 8.559.474 | | 2017-09-04 | 00:00:00 | 20,07 | 20,24 | 20,03 | 20,10 | 2.250.835 | | 2017-09-05 | 00:00:00 | 20,10 | 20,29 | 19,99 | 20,16 | 3.095.238 | | 2017-09-06 | 00:00:00 | 20,08 | 20,21 | 20,02 | 20,12 | 2.181.925 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
