(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-05 | 00:00:00 | 22,50 | 22,52 | 22,14 | 22,21 | 4.316.448 | | 2018-02-06 | 00:00:00 | 21,55 | 22,39 | 21,46 | 21,94 | 6.593.529 | | 2018-02-07 | 00:00:00 | 22,16 | 22,68 | 21,98 | 22,64 | 4.988.161 | | 2018-02-08 | 00:00:00 | 22,53 | 22,57 | 21,71 | 21,81 | 5.352.151 | | 2018-02-09 | 00:00:00 | 21,66 | 21,96 | 21,18 | 21,29 | 5.937.590 | | 2018-02-12 | 00:00:00 | 21,48 | 21,78 | 21,45 | 21,68 | 3.590.602 | | 2018-02-13 | 00:00:00 | 21,61 | 21,72 | 21,42 | 21,46 | 2.621.525 | | 2018-02-14 | 00:00:00 | 21,62 | 22,01 | 21,49 | 21,87 | 4.566.739 | | 2018-02-15 | 00:00:00 | 21,80 | 22,21 | 21,76 | 22,20 | 3.364.097 | | 2018-02-16 | 00:00:00 | 21,40 | 21,73 | 20,26 | 20,86 | 14.766.846 | | 2018-02-19 | 00:00:00 | 21,06 | 21,17 | 20,90 | 20,97 | 4.154.399 | | 2018-02-20 | 00:00:00 | 20,93 | 21,52 | 20,91 | 21,30 | 5.334.206 | | 2018-02-21 | 00:00:00 | 21,01 | 21,15 | 20,78 | 20,94 | 4.768.550 | | 2018-02-22 | 00:00:00 | 20,83 | 21,02 | 20,68 | 20,96 | 4.946.275 | | 2018-02-23 | 00:00:00 | 21,00 | 21,25 | 20,85 | 20,90 | 3.654.398 | | 2018-02-26 | 00:00:00 | 21,00 | 21,08 | 20,92 | 21,05 | 3.273.390 | | 2018-02-27 | 00:00:00 | 21,10 | 21,38 | 21,03 | 21,11 | 3.558.784 | | 2018-02-28 | 00:00:00 | 21,01 | 21,39 | 20,84 | 21,25 | 3.830.845 | | 2018-03-01 | 00:00:00 | 21,21 | 21,28 | 20,70 | 20,71 | 4.582.747 | | 2018-03-02 | 00:00:00 | 20,57 | 20,67 | 20,31 | 20,35 | 5.428.773 | | 2018-03-05 | 00:00:00 | 20,31 | 20,59 | 20,30 | 20,53 | 3.451.445 | | 2018-03-06 | 00:00:00 | 20,61 | 20,88 | 20,57 | 20,57 | 4.015.015 | | 2018-03-07 | 00:00:00 | 20,51 | 20,93 | 20,45 | 20,75 | 3.730.871 | | 2018-03-08 | 00:00:00 | 20,70 | 21,01 | 20,52 | 20,99 | 2.503.469 | | 2018-03-09 | 00:00:00 | 20,99 | 21,40 | 20,87 | 21,27 | 3.061.428 | | 2018-03-12 | 00:00:00 | 21,50 | 21,74 | 21,37 | 21,74 | 3.881.812 | | 2018-03-13 | 00:00:00 | 21,74 | 21,77 | 21,38 | 21,48 | 4.253.077 | | 2018-03-14 | 00:00:00 | 21,46 | 21,50 | 21,05 | 21,21 | 4.239.851 | | 2018-03-15 | 00:00:00 | 21,28 | 21,86 | 21,13 | 21,78 | 4.694.222 | | 2018-03-16 | 00:00:00 | 21,70 | 21,87 | 21,45 | 21,72 | 7.928.727 | | 2018-03-19 | 00:00:00 | 21,67 | 21,73 | 21,38 | 21,45 | 2.497.142 | | 2018-03-20 | 00:00:00 | 21,50 | 21,58 | 21,31 | 21,40 | 2.178.637 | | 2018-03-21 | 00:00:00 | 21,80 | 22,07 | 21,34 | 21,55 | 3.660.027 | | 2018-03-22 | 00:00:00 | 21,41 | 21,47 | 20,83 | 21,14 | 4.948.754 | | 2018-03-23 | 00:00:00 | 20,88 | 21,27 | 20,82 | 21,05 | 4.510.172 | | 2018-03-26 | 00:00:00 | 21,10 | 21,18 | 20,83 | 21,00 | 5.259.871 | | 2018-03-27 | 00:00:00 | 21,20 | 21,27 | 20,85 | 21,00 | 7.414.949 | | 2018-03-28 | 00:00:00 | 21,00 | 21,08 | 20,80 | 20,92 | 10.437.906 | | 2018-03-29 | 00:00:00 | 21,00 | 21,08 | 20,90 | 21,00 | 3.984.439 | | 2018-04-03 | 00:00:00 | 20,85 | 21,02 | 20,80 | 20,90 | 7.010.810 | | 2018-04-04 | 00:00:00 | 20,94 | 21,11 | 20,80 | 20,80 | 8.859.944 | | | << < 81 82 83 84 85 86 87 > >> |
|
