(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 | | 2018-07-26 | 00:00:00 | 20,60 | 20,67 | 20,40 | 20,59 | 4.485.201 | | 2018-07-27 | 00:00:00 | 20,61 | 21,11 | 20,60 | 21,05 | 3.586.751 | | 2018-07-30 | 00:00:00 | 21,06 | 21,40 | 20,85 | 21,40 | 3.333.439 | | 2018-07-31 | 00:00:00 | 22,38 | 22,67 | 22,02 | 22,20 | 8.568.706 | | 2018-08-01 | 00:00:00 | 22,40 | 22,42 | 21,98 | 22,15 | 3.748.817 | | 2018-08-02 | 00:00:00 | 22,02 | 22,14 | 21,81 | 22,04 | 5.357.719 | | 2018-08-03 | 00:00:00 | 22,11 | 22,18 | 21,85 | 22,04 | 2.840.196 | | 2018-08-06 | 00:00:00 | 22,11 | 22,13 | 21,83 | 21,95 | 2.773.600 | | 2018-08-07 | 00:00:00 | 21,96 | 22,07 | 21,80 | 21,81 | 2.965.644 | | 2018-08-08 | 00:00:00 | 21,80 | 21,94 | 21,75 | 21,78 | 3.014.857 | | 2018-08-09 | 00:00:00 | 21,82 | 22,04 | 21,66 | 22,04 | 2.899.267 | | 2018-08-10 | 00:00:00 | 21,81 | 21,93 | 21,70 | 21,79 | 4.178.051 | | 2018-08-13 | 00:00:00 | 21,76 | 21,88 | 21,70 | 21,75 | 2.505.453 | | 2018-08-14 | 00:00:00 | 21,80 | 21,83 | 21,60 | 21,60 | 5.610.381 | | 2018-08-15 | 00:00:00 | 21,68 | 21,77 | 21,23 | 21,35 | 6.233.877 | | 2018-08-16 | 00:00:00 | 21,43 | 21,47 | 21,30 | 21,31 | 3.337.271 | | 2018-08-17 | 00:00:00 | 21,30 | 21,42 | 21,26 | 21,40 | 4.619.436 | | 2018-08-20 | 00:00:00 | 21,47 | 21,90 | 21,46 | 21,87 | 2.951.592 | | 2018-08-21 | 00:00:00 | 21,72 | 21,98 | 21,64 | 21,93 | 2.029.713 | | 2018-08-22 | 00:00:00 | 21,93 | 22,49 | 21,90 | 22,36 | 3.014.106 | | 2018-08-23 | 00:00:00 | 22,41 | 22,48 | 22,25 | 22,32 | 1.831.718 | | 2018-08-24 | 00:00:00 | 22,32 | 22,64 | 22,28 | 22,43 | 2.618.289 | | 2018-08-27 | 00:00:00 | 22,49 | 22,54 | 22,24 | 22,44 | 1.847.320 | | 2018-08-28 | 00:00:00 | 22,49 | 22,61 | 22,38 | 22,55 | 2.639.990 | | 2018-08-29 | 00:00:00 | 22,56 | 22,68 | 22,40 | 22,50 | 4.815.747 | | 2018-08-30 | 00:00:00 | 22,50 | 22,56 | 22,29 | 22,45 | 2.538.903 | | 2018-08-31 | 00:00:00 | 22,45 | 22,54 | 22,30 | 22,35 | 3.020.908 | | 2018-09-03 | 00:00:00 | 22,30 | 22,47 | 22,29 | 22,30 | 1.983.661 | | 2018-09-04 | 00:00:00 | 22,29 | 22,42 | 22,13 | 22,27 | 3.367.361 | | 2018-09-05 | 00:00:00 | 22,18 | 22,21 | 21,61 | 21,64 | 4.082.705 | | 2018-09-06 | 00:00:00 | 21,62 | 21,71 | 21,50 | 21,55 | 3.065.917 | | 2018-09-07 | 00:00:00 | 21,64 | 21,96 | 21,59 | 21,85 | 2.970.189 | | 2018-09-10 | 00:00:00 | 21,78 | 21,92 | 21,71 | 21,84 | 2.562.429 | | 2018-09-11 | 00:00:00 | 21,91 | 21,95 | 21,70 | 21,87 | 1.946.752 | | 2018-09-12 | 00:00:00 | 21,95 | 22,08 | 21,88 | 22,03 | 1.853.359 | | 2018-09-13 | 00:00:00 | 21,96 | 22,13 | 21,91 | 21,95 | 655.687 | | 2018-09-14 | 00:00:00 | 21,98 | 22,04 | 21,55 | 21,55 | 3.686.168 | | 2018-09-17 | 00:00:00 | 21,50 | 21,61 | 21,50 | 21,55 | 3.199.960 | | 2018-09-18 | 00:00:00 | 21,55 | 21,90 | 21,53 | 21,84 | 3.923.799 | | 2018-09-19 | 00:00:00 | 21,86 | 21,92 | 21,73 | 21,90 | 2.416.068 | | 2018-09-20 | 00:00:00 | 21,94 | 22,03 | 21,84 | 21,85 | 3.219.532 | | | << < 81 82 83 84 85 86 87 > >> |
|
