(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-31 | 00:00:00 | 21,50 | 21,80 | 21,42 | 21,52 | 5.364.800 | | 2018-06-01 | 00:00:00 | 21,62 | 21,84 | 21,57 | 21,72 | 3.178.336 | | 2018-06-04 | 00:00:00 | 21,77 | 21,96 | 21,60 | 21,87 | 2.094.407 | | 2018-06-05 | 00:00:00 | 21,91 | 22,09 | 21,71 | 21,71 | 2.229.176 | | 2018-06-06 | 00:00:00 | 21,85 | 21,90 | 21,60 | 21,75 | 3.082.126 | | 2018-06-07 | 00:00:00 | 21,93 | 21,93 | 21,58 | 21,58 | 2.225.353 | | 2018-06-08 | 00:00:00 | 21,59 | 21,60 | 21,36 | 21,48 | 2.260.430 | | 2018-06-11 | 00:00:00 | 21,58 | 21,73 | 21,55 | 21,66 | 2.221.345 | | 2018-06-12 | 00:00:00 | 21,69 | 21,78 | 21,40 | 21,55 | 2.379.983 | | 2018-06-13 | 00:00:00 | 21,63 | 21,84 | 21,59 | 21,72 | 2.188.816 | | 2018-06-14 | 00:00:00 | 21,58 | 21,96 | 21,46 | 21,90 | 3.535.133 | | 2018-06-15 | 00:00:00 | 22,00 | 22,06 | 21,71 | 21,71 | 13.481.761 | | 2018-06-18 | 00:00:00 | 21,71 | 21,80 | 21,48 | 21,57 | 2.696.148 | | 2018-06-19 | 00:00:00 | 21,34 | 21,39 | 21,20 | 21,20 | 4.432.785 | | 2018-06-20 | 00:00:00 | 21,35 | 21,58 | 21,33 | 21,46 | 3.073.906 | | 2018-06-21 | 00:00:00 | 21,56 | 21,66 | 21,17 | 21,25 | 3.542.451 | | 2018-06-22 | 00:00:00 | 21,29 | 21,64 | 21,29 | 21,55 | 2.498.485 | | 2018-06-25 | 00:00:00 | 21,41 | 21,51 | 21,20 | 21,20 | 2.404.621 | | 2018-06-26 | 00:00:00 | 21,28 | 21,28 | 21,10 | 21,10 | 3.031.640 | | 2018-06-27 | 00:00:00 | 21,10 | 21,62 | 21,00 | 21,50 | 3.494.348 | | 2018-06-28 | 00:00:00 | 21,19 | 21,53 | 21,06 | 21,12 | 4.134.838 | | 2018-06-29 | 00:00:00 | 21,11 | 21,32 | 21,00 | 21,00 | 5.739.642 | | 2018-07-02 | 00:00:00 | 20,80 | 20,88 | 20,60 | 20,62 | 4.749.833 | | 2018-07-03 | 00:00:00 | 20,69 | 20,87 | 20,52 | 20,52 | 3.322.727 | | 2018-07-04 | 00:00:00 | 20,52 | 20,65 | 20,47 | 20,58 | 2.276.258 | | 2018-07-05 | 00:00:00 | 20,67 | 20,78 | 20,54 | 20,76 | 2.978.261 | | 2018-07-06 | 00:00:00 | 20,86 | 20,98 | 20,77 | 20,86 | 3.405.499 | | 2018-07-09 | 00:00:00 | 20,96 | 21,18 | 20,83 | 20,83 | 3.303.011 | | 2018-07-10 | 00:00:00 | 20,82 | 20,87 | 20,68 | 20,80 | 2.712.090 | | 2018-07-11 | 00:00:00 | 20,71 | 20,75 | 20,41 | 20,41 | 4.434.172 | | 2018-07-12 | 00:00:00 | 20,52 | 21,62 | 20,51 | 21,52 | 6.292.759 | | 2018-07-13 | 00:00:00 | 21,65 | 21,77 | 21,36 | 21,47 | 2.585.420 | | 2018-07-16 | 00:00:00 | 21,49 | 21,63 | 21,26 | 21,39 | 2.408.750 | | 2018-07-17 | 00:00:00 | 21,31 | 21,37 | 21,02 | 21,23 | 2.537.574 | | 2018-07-18 | 00:00:00 | 21,27 | 21,57 | 21,21 | 21,51 | 3.133.003 | | 2018-07-19 | 00:00:00 | 21,44 | 21,47 | 21,18 | 21,21 | 2.583.383 | | 2018-07-20 | 00:00:00 | 21,20 | 21,20 | 20,80 | 20,94 | 4.186.382 | | 2018-07-23 | 00:00:00 | 20,93 | 21,08 | 20,79 | 21,03 | 2.046.414 | | 2018-07-24 | 00:00:00 | 21,16 | 21,24 | 21,01 | 21,01 | 2.595.540 | | 2018-07-25 | 00:00:00 | 21,00 | 21,00 | 20,49 | 20,52 | 3.581.808 | | 2018-07-26 | 00:00:00 | 20,60 | 20,67 | 20,40 | 20,59 | 4.485.201 | | | << < 81 82 83 84 85 86 87 > >> |
|
