(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-04 | 00:00:00 | 20,94 | 21,11 | 20,80 | 20,80 | 8.859.944 | | 2018-04-05 | 00:00:00 | 21,06 | 21,56 | 20,86 | 21,54 | 4.919.168 | | 2018-04-06 | 00:00:00 | 21,50 | 21,59 | 21,31 | 21,38 | 3.595.843 | | 2018-04-09 | 00:00:00 | 21,46 | 21,51 | 21,23 | 21,38 | 2.423.858 | | 2018-04-10 | 00:00:00 | 21,25 | 21,77 | 21,25 | 21,44 | 4.673.949 | | 2018-04-11 | 00:00:00 | 21,49 | 21,70 | 21,13 | 21,15 | 3.722.057 | | 2018-04-12 | 00:00:00 | 21,14 | 21,37 | 21,07 | 21,37 | 2.901.510 | | 2018-04-13 | 00:00:00 | 21,17 | 21,31 | 21,00 | 21,20 | 6.408.363 | | 2018-04-16 | 00:00:00 | 21,21 | 21,29 | 21,09 | 21,20 | 4.861.886 | | 2018-04-17 | 00:00:00 | 21,10 | 21,14 | 20,90 | 20,90 | 12.873.870 | | 2018-04-18 | 00:00:00 | 20,86 | 20,99 | 20,85 | 20,90 | 9.425.244 | | 2018-04-19 | 00:00:00 | 20,90 | 21,76 | 20,90 | 21,61 | 9.273.032 | | 2018-04-20 | 00:00:00 | 21,23 | 21,39 | 21,02 | 21,09 | 5.499.627 | | 2018-04-23 | 00:00:00 | 21,09 | 21,13 | 21,00 | 21,00 | 3.196.365 | | 2018-04-24 | 00:00:00 | 21,03 | 21,10 | 20,71 | 20,86 | 17.075.500 | | 2018-04-25 | 00:00:00 | 20,80 | 21,19 | 20,80 | 21,18 | 3.968.625 | | 2018-04-26 | 00:00:00 | 21,15 | 21,51 | 21,03 | 21,50 | 3.858.488 | | 2018-04-27 | 00:00:00 | 21,50 | 21,55 | 21,16 | 21,34 | 2.628.890 | | 2018-04-30 | 00:00:00 | 21,29 | 21,89 | 21,29 | 21,89 | 4.193.209 | | 2018-05-02 | 00:00:00 | 22,15 | 22,84 | 22,15 | 22,74 | 8.200.980 | | 2018-05-03 | 00:00:00 | 22,76 | 23,04 | 22,58 | 22,89 | 4.459.766 | | 2018-05-04 | 00:00:00 | 22,89 | 23,29 | 22,88 | 23,12 | 3.843.133 | | 2018-05-07 | 00:00:00 | 22,89 | 23,18 | 22,80 | 23,16 | 1.863.060 | | 2018-05-08 | 00:00:00 | 23,06 | 23,14 | 22,97 | 23,13 | 2.540.129 | | 2018-05-09 | 00:00:00 | 23,04 | 23,14 | 22,82 | 22,90 | 2.917.173 | | 2018-05-10 | 00:00:00 | 22,81 | 23,12 | 22,80 | 23,10 | 1.380.326 | | 2018-05-11 | 00:00:00 | 23,10 | 23,48 | 23,10 | 23,24 | 2.384.107 | | 2018-05-14 | 00:00:00 | 23,25 | 23,55 | 23,10 | 23,43 | 3.320.340 | | 2018-05-15 | 00:00:00 | 23,20 | 23,45 | 23,13 | 23,16 | 3.074.253 | | 2018-05-16 | 00:00:00 | 23,05 | 23,32 | 23,04 | 23,31 | 2.736.646 | | 2018-05-17 | 00:00:00 | 23,03 | 23,40 | 23,01 | 23,20 | 3.425.923 | | 2018-05-18 | 00:00:00 | 22,62 | 23,45 | 22,43 | 22,82 | 8.284.045 | | 2018-05-21 | 00:00:00 | 22,72 | 23,11 | 22,72 | 22,85 | 2.522.158 | | 2018-05-22 | 00:00:00 | 22,75 | 23,27 | 22,75 | 23,11 | 2.944.347 | | 2018-05-23 | 00:00:00 | 22,97 | 23,03 | 22,69 | 22,86 | 4.012.901 | | 2018-05-24 | 00:00:00 | 22,76 | 22,93 | 22,51 | 22,51 | 3.964.334 | | 2018-05-25 | 00:00:00 | 22,67 | 23,00 | 22,64 | 22,69 | 3.557.077 | | 2018-05-28 | 00:00:00 | 22,70 | 22,87 | 22,39 | 22,49 | 1.779.369 | | 2018-05-29 | 00:00:00 | 22,30 | 22,51 | 22,04 | 22,24 | 3.347.096 | | 2018-05-30 | 00:00:00 | 21,45 | 21,60 | 20,98 | 21,37 | 5.465.361 | | 2018-05-31 | 00:00:00 | 21,50 | 21,80 | 21,42 | 21,52 | 5.364.800 | | | << < 81 82 83 84 85 86 87 > >> |
|
