(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-09-06 | 00:00:00 | 20,08 | 20,21 | 20,02 | 20,12 | 2.181.925 | 2017-09-07 | 00:00:00 | 20,19 | 20,19 | 19,92 | 19,99 | 4.038.684 | 2017-09-08 | 00:00:00 | 19,87 | 20,03 | 19,82 | 19,94 | 1.933.282 | 2017-09-11 | 00:00:00 | 20,20 | 20,45 | 20,16 | 20,42 | 3.623.408 | 2017-09-12 | 00:00:00 | 20,48 | 20,67 | 20,32 | 20,66 | 3.825.778 | 2017-09-13 | 00:00:00 | 20,78 | 21,26 | 20,78 | 21,24 | 6.682.565 | 2017-09-14 | 00:00:00 | 21,04 | 21,22 | 20,97 | 21,03 | 4.529.666 | 2017-09-15 | 00:00:00 | 21,01 | 21,12 | 20,90 | 20,98 | 6.069.826 | 2017-09-18 | 00:00:00 | 21,00 | 21,09 | 20,84 | 20,90 | 1.866.430 | 2017-09-19 | 00:00:00 | 21,07 | 21,18 | 21,01 | 21,17 | 3.193.444 | 2017-09-20 | 00:00:00 | 21,08 | 21,19 | 21,01 | 21,02 | 2.787.945 | 2017-09-21 | 00:00:00 | 21,17 | 21,35 | 20,93 | 20,93 | 3.751.097 | 2017-09-22 | 00:00:00 | 20,99 | 20,99 | 20,70 | 20,75 | 4.075.797 | 2017-09-25 | 00:00:00 | 20,71 | 20,88 | 20,69 | 20,76 | 2.082.640 | 2017-09-26 | 00:00:00 | 20,77 | 20,87 | 20,70 | 20,73 | 1.622.952 | 2017-09-27 | 00:00:00 | 20,77 | 20,81 | 20,68 | 20,79 | 1.999.705 | 2017-09-28 | 00:00:00 | 20,78 | 20,87 | 20,66 | 20,82 | 2.161.081 | 2017-09-29 | 00:00:00 | 21,06 | 21,42 | 20,89 | 21,42 | 6.358.735 | 2017-10-02 | 00:00:00 | 21,38 | 21,56 | 20,99 | 21,54 | 3.342.314 | 2017-10-03 | 00:00:00 | 21,51 | 21,53 | 21,37 | 21,40 | 1.820.886 | 2017-10-04 | 00:00:00 | 21,38 | 21,49 | 21,08 | 21,23 | 3.125.763 | 2017-10-05 | 00:00:00 | 21,11 | 21,20 | 20,99 | 21,11 | 3.840.771 | 2017-10-06 | 00:00:00 | 21,15 | 21,32 | 21,07 | 21,16 | 2.268.200 | 2017-10-09 | 00:00:00 | 21,24 | 21,32 | 21,20 | 21,28 | 1.322.343 | 2017-10-10 | 00:00:00 | 21,19 | 21,40 | 21,16 | 21,33 | 1.875.086 | 2017-10-11 | 00:00:00 | 21,40 | 21,40 | 21,23 | 21,27 | 2.682.686 | 2017-10-12 | 00:00:00 | 21,36 | 21,62 | 21,35 | 21,45 | 3.590.944 | 2017-10-13 | 00:00:00 | 21,50 | 21,51 | 21,26 | 21,26 | 2.198.022 | 2017-10-16 | 00:00:00 | 21,16 | 21,36 | 21,08 | 21,20 | 1.920.978 | 2017-10-17 | 00:00:00 | 21,17 | 21,27 | 21,10 | 21,22 | 1.707.199 | 2017-10-18 | 00:00:00 | 21,25 | 21,36 | 21,17 | 21,29 | 1.502.760 | 2017-10-19 | 00:00:00 | 21,31 | 21,40 | 21,13 | 21,28 | 2.788.947 | 2017-10-20 | 00:00:00 | 21,39 | 21,43 | 20,79 | 20,82 | 3.916.266 | 2017-10-23 | 00:00:00 | 20,74 | 20,78 | 20,43 | 20,48 | 4.118.012 | 2017-10-24 | 00:00:00 | 20,47 | 20,66 | 20,36 | 20,49 | 3.158.474 | 2017-10-25 | 00:00:00 | 20,43 | 20,62 | 20,39 | 20,50 | 2.268.750 | 2017-10-26 | 00:00:00 | 20,55 | 20,74 | 20,41 | 20,70 | 2.547.526 | 2017-10-27 | 00:00:00 | 20,75 | 20,75 | 20,45 | 20,56 | 3.358.376 | 2017-10-30 | 00:00:00 | 20,53 | 21,06 | 20,52 | 21,02 | 3.474.979 | 2017-10-31 | 00:00:00 | 21,13 | 21,42 | 21,05 | 21,33 | 3.308.917 | 2017-11-01 | 00:00:00 | 21,34 | 21,76 | 21,28 | 21,72 | 3.692.862 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|