(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-11-01 | 00:00:00 | 21,34 | 21,76 | 21,28 | 21,72 | 3.692.862 | | 2017-11-02 | 00:00:00 | 21,75 | 21,80 | 21,58 | 21,70 | 2.417.071 | | 2017-12-08 | 00:00:00 | 22,14 | 22,29 | 22,11 | 22,20 | 2.495.579 | | 2017-12-11 | 00:00:00 | 22,25 | 23,06 | 22,22 | 22,80 | 4.668.221 | | 2017-12-12 | 00:00:00 | 22,86 | 22,96 | 22,62 | 22,90 | 3.496.912 | | 2017-12-13 | 00:00:00 | 22,71 | 22,96 | 22,64 | 22,70 | 5.235.443 | | 2017-12-14 | 00:00:00 | 22,59 | 22,64 | 22,25 | 22,30 | 3.091.217 | | 2017-12-15 | 00:00:00 | 22,19 | 22,50 | 22,13 | 22,42 | 4.968.171 | | 2017-12-18 | 00:00:00 | 22,62 | 22,83 | 22,57 | 22,69 | 4.139.852 | | 2017-12-19 | 00:00:00 | 22,68 | 22,88 | 22,55 | 22,74 | 2.847.792 | | 2017-12-20 | 00:00:00 | 22,84 | 23,27 | 22,61 | 22,71 | 3.649.542 | | 2017-12-21 | 00:00:00 | 22,60 | 23,00 | 22,48 | 22,96 | 3.785.465 | | 2017-12-22 | 00:00:00 | 23,00 | 23,27 | 22,67 | 22,77 | 2.521.027 | | 2017-12-27 | 00:00:00 | 22,72 | 22,84 | 22,64 | 22,75 | 1.701.327 | | 2017-12-28 | 00:00:00 | 22,76 | 22,79 | 22,55 | 22,60 | 1.502.678 | | 2017-12-29 | 00:00:00 | 22,53 | 22,60 | 22,42 | 22,42 | 2.144.927 | | 2018-01-02 | 00:00:00 | 22,30 | 22,51 | 22,24 | 22,51 | 3.375.024 | | 2018-01-03 | 00:00:00 | 22,52 | 23,05 | 22,47 | 23,00 | 4.585.272 | | 2018-01-04 | 00:00:00 | 23,12 | 23,34 | 22,95 | 23,22 | 4.282.574 | | 2018-01-05 | 00:00:00 | 23,23 | 23,59 | 23,17 | 23,55 | 3.985.639 | | 2018-01-08 | 00:00:00 | 23,52 | 23,92 | 23,44 | 23,82 | 3.817.102 | | 2018-01-09 | 00:00:00 | 23,78 | 24,87 | 23,77 | 24,80 | 7.988.822 | | 2018-01-10 | 00:00:00 | 24,79 | 24,87 | 24,56 | 24,84 | 6.029.121 | | 2018-01-11 | 00:00:00 | 24,68 | 24,70 | 24,12 | 24,29 | 4.237.628 | | 2018-01-12 | 00:00:00 | 23,25 | 24,22 | 23,00 | 23,38 | 9.438.997 | | 2018-01-15 | 00:00:00 | 23,75 | 24,12 | 23,73 | 24,01 | 4.934.549 | | 2018-01-16 | 00:00:00 | 24,02 | 24,07 | 23,77 | 23,80 | 3.098.971 | | 2018-01-17 | 00:00:00 | 23,79 | 23,79 | 23,52 | 23,55 | 3.030.706 | | 2018-01-18 | 00:00:00 | 23,64 | 23,74 | 23,20 | 23,26 | 3.633.740 | | 2018-01-19 | 00:00:00 | 23,26 | 23,67 | 23,26 | 23,64 | 3.434.887 | | 2018-01-22 | 00:00:00 | 23,64 | 23,96 | 23,61 | 23,95 | 2.299.738 | | 2018-01-23 | 00:00:00 | 24,04 | 24,09 | 23,54 | 23,72 | 2.905.342 | | 2018-01-24 | 00:00:00 | 23,71 | 23,84 | 23,44 | 23,59 | 2.690.169 | | 2018-01-25 | 00:00:00 | 23,54 | 23,56 | 23,03 | 23,22 | 4.204.683 | | 2018-01-26 | 00:00:00 | 23,40 | 23,57 | 23,19 | 23,25 | 3.169.834 | | 2018-01-29 | 00:00:00 | 23,20 | 23,47 | 23,19 | 23,28 | 2.459.911 | | 2018-01-30 | 00:00:00 | 23,17 | 23,44 | 23,17 | 23,39 | 3.001.887 | | 2018-01-31 | 00:00:00 | 23,49 | 23,67 | 23,38 | 23,63 | 3.263.653 | | 2018-02-01 | 00:00:00 | 23,49 | 23,56 | 23,15 | 23,42 | 3.387.045 | | 2018-02-02 | 00:00:00 | 23,31 | 23,47 | 22,66 | 22,66 | 3.506.126 | | 2018-02-05 | 00:00:00 | 22,50 | 22,52 | 22,14 | 22,21 | 4.316.448 | | | << < 81 82 83 84 85 86 87 > >> |
|
