(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 | | 2004-01-28 | 00:00:00 | 21,38 | 21,89 | 21,38 | 21,65 | 7.909.100 | | 2004-01-29 | 00:00:00 | 21,39 | 21,55 | 21,10 | 21,20 | 5.390.500 | | 2004-01-30 | 00:00:00 | 21,35 | 21,50 | 20,90 | 21,15 | 5.684.900 | | 2004-02-02 | 00:00:00 | 21,44 | 21,44 | 21,00 | 21,16 | 5.912.300 | | 2004-02-03 | 00:00:00 | 21,20 | 21,24 | 20,59 | 20,99 | 4.590.900 | | 2004-02-04 | 00:00:00 | 20,66 | 20,76 | 20,13 | 20,55 | 7.068.700 | | 2004-02-05 | 00:00:00 | 20,44 | 21,13 | 20,25 | 20,90 | 8.791.000 | | 2004-02-06 | 00:00:00 | 20,86 | 21,00 | 20,45 | 20,63 | 4.935.200 | | 2004-02-09 | 00:00:00 | 20,65 | 21,14 | 20,65 | 20,86 | 4.871.200 | | 2004-02-10 | 00:00:00 | 21,13 | 21,15 | 20,73 | 21,01 | 2.683.200 | | 2004-02-11 | 00:00:00 | 21,06 | 22,00 | 20,83 | 21,36 | 12.398.600 | | 2004-02-12 | 00:00:00 | 21,60 | 21,83 | 21,40 | 21,55 | 8.383.000 | | 2004-02-13 | 00:00:00 | 21,42 | 21,54 | 21,14 | 21,25 | 5.409.100 | | 2004-02-16 | 00:00:00 | 21,12 | 21,54 | 21,11 | 21,40 | 2.537.600 | | 2004-02-17 | 00:00:00 | 21,40 | 22,77 | 21,40 | 22,53 | 15.829.400 | | 2004-02-18 | 00:00:00 | 22,20 | 22,63 | 22,16 | 22,28 | 6.223.400 | | 2004-02-19 | 00:00:00 | 22,54 | 23,04 | 22,45 | 23,00 | 9.208.000 | | 2004-02-20 | 00:00:00 | 22,99 | 23,42 | 22,55 | 22,74 | 7.170.800 | | 2004-02-23 | 00:00:00 | 23,00 | 23,03 | 22,32 | 22,38 | 4.813.300 | | 2004-02-24 | 00:00:00 | 22,50 | 22,85 | 22,01 | 22,24 | 7.901.300 | | 2004-02-25 | 00:00:00 | 22,45 | 23,40 | 22,41 | 23,14 | 12.195.200 | | 2004-02-26 | 00:00:00 | 23,70 | 23,85 | 23,32 | 23,53 | 11.331.200 | | 2004-02-27 | 00:00:00 | 23,67 | 23,75 | 23,05 | 23,05 | 10.030.900 | | 2004-03-01 | 00:00:00 | 23,10 | 23,42 | 22,82 | 23,30 | 5.400.900 | | 2004-03-02 | 00:00:00 | 23,29 | 23,49 | 23,17 | 23,40 | 4.652.400 | | 2004-03-03 | 00:00:00 | 23,36 | 23,63 | 22,99 | 23,09 | 6.923.800 | | 2004-03-04 | 00:00:00 | 23,10 | 23,19 | 22,89 | 23,12 | 4.719.900 | | 2004-03-05 | 00:00:00 | 23,27 | 23,27 | 22,76 | 22,89 | 4.856.100 | | 2004-03-08 | 00:00:00 | 23,00 | 23,13 | 22,91 | 23,10 | 4.607.000 | | 2004-03-09 | 00:00:00 | 22,81 | 23,00 | 22,66 | 22,82 | 4.416.900 | | 2004-03-10 | 00:00:00 | 22,61 | 22,86 | 22,34 | 22,78 | 4.742.000 | | 2004-03-11 | 00:00:00 | 22,26 | 22,33 | 21,20 | 21,68 | 14.852.700 | | 2004-03-12 | 00:00:00 | 21,20 | 22,34 | 21,18 | 22,15 | 10.002.300 | | 2004-03-15 | 00:00:00 | 22,14 | 22,14 | 20,58 | 20,95 | 9.184.800 | | 2004-03-16 | 00:00:00 | 20,90 | 21,28 | 20,60 | 21,00 | 9.185.900 | | 2004-03-17 | 00:00:00 | 21,49 | 21,60 | 21,01 | 21,49 | 9.326.000 | | 2004-03-18 | 00:00:00 | 21,70 | 21,70 | 20,62 | 20,74 | 8.182.900 | | 2004-03-19 | 00:00:00 | 21,00 | 21,15 | 20,60 | 20,94 | 6.549.300 | | 2004-03-22 | 00:00:00 | 20,68 | 20,71 | 19,80 | 20,14 | 9.804.300 | | 2004-03-23 | 00:00:00 | 20,22 | 20,89 | 20,15 | 20,60 | 9.776.200 | | 2004-03-24 | 00:00:00 | 20,68 | 20,85 | 20,23 | 20,59 | 7.424.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
