(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 | | 2018-09-20 | 00:00:00 | 21,94 | 22,03 | 21,84 | 21,85 | 3.219.532 | | 2018-09-21 | 00:00:00 | 21,82 | 22,15 | 21,77 | 22,06 | 13.649.752 | | 2018-09-24 | 00:00:00 | 22,11 | 22,48 | 22,11 | 22,26 | 3.486.385 | | 2018-09-25 | 00:00:00 | 22,21 | 22,36 | 22,16 | 22,21 | 2.165.416 | | 2018-09-26 | 00:00:00 | 22,18 | 22,53 | 22,17 | 22,53 | 3.443.572 | | 2018-09-27 | 00:00:00 | 22,55 | 22,62 | 22,39 | 22,50 | 2.746.069 | | 2018-09-28 | 00:00:00 | 22,18 | 22,30 | 21,96 | 22,17 | 3.563.611 | | 2018-10-01 | 00:00:00 | 22,15 | 22,41 | 22,14 | 22,31 | 811.996 | | 2018-10-02 | 00:00:00 | 22,00 | 22,00 | 21,61 | 21,80 | 3.866.387 | | 2018-10-03 | 00:00:00 | 21,84 | 22,10 | 21,79 | 22,04 | 2.012.481 | | 2018-10-04 | 00:00:00 | 21,96 | 22,05 | 21,89 | 21,95 | 2.459.886 | | 2018-10-05 | 00:00:00 | 21,95 | 22,00 | 21,89 | 21,92 | 2.498.190 | | 2018-10-08 | 00:00:00 | 21,78 | 21,80 | 21,57 | 21,62 | 3.510.593 | | 2018-10-09 | 00:00:00 | 21,72 | 21,72 | 21,50 | 21,63 | 2.625.882 | | 2018-10-10 | 00:00:00 | 21,67 | 21,67 | 21,50 | 21,50 | 2.834.526 | | 2018-10-11 | 00:00:00 | 21,45 | 21,55 | 21,40 | 21,45 | 7.099.226 | | 2018-10-12 | 00:00:00 | 21,62 | 21,64 | 21,45 | 21,45 | 3.113.825 | | 2018-10-15 | 00:00:00 | 21,45 | 21,53 | 21,40 | 21,49 | 3.141.143 | | 2018-10-16 | 00:00:00 | 21,50 | 22,02 | 21,48 | 21,99 | 3.520.769 | | 2018-10-17 | 00:00:00 | 22,00 | 22,17 | 21,70 | 21,85 | 2.841.958 | | 2018-10-18 | 00:00:00 | 21,85 | 22,23 | 21,85 | 21,88 | 3.699.157 | | 2018-10-19 | 00:00:00 | 22,03 | 22,07 | 21,68 | 21,87 | 4.467.381 | | 2018-10-22 | 00:00:00 | 22,12 | 22,17 | 21,90 | 21,92 | 379.609 | | 2018-10-23 | 00:00:00 | 21,40 | 21,53 | 21,30 | 21,30 | 5.478.844 | | 2018-10-24 | 00:00:00 | 21,37 | 21,78 | 21,30 | 21,55 | 3.458.612 | | 2018-10-25 | 00:00:00 | 21,40 | 21,52 | 20,90 | 21,47 | 6.653.349 | | 2018-10-26 | 00:00:00 | 21,27 | 21,31 | 21,04 | 21,26 | 6.435.821 | | 2018-10-29 | 00:00:00 | 21,11 | 21,67 | 21,10 | 21,48 | 2.554.373 | | 2018-10-30 | 00:00:00 | 21,50 | 21,58 | 21,16 | 21,35 | 3.297.167 | | 2018-10-31 | 00:00:00 | 21,44 | 21,65 | 21,34 | 21,34 | 4.564.571 | | 2018-11-01 | 00:00:00 | 21,34 | 21,69 | 21,25 | 21,40 | 3.538.952 | | 2018-11-02 | 00:00:00 | 21,65 | 22,22 | 21,64 | 21,87 | 4.154.909 | | 2018-11-05 | 00:00:00 | 21,80 | 21,92 | 21,52 | 21,52 | 2.717.642 | | 2018-11-06 | 00:00:00 | 21,60 | 21,61 | 21,29 | 21,42 | 2.211.046 | | 2018-11-07 | 00:00:00 | 21,50 | 21,73 | 21,46 | 21,55 | 2.873.815 | | 2018-11-08 | 00:00:00 | 21,51 | 21,75 | 21,45 | 21,68 | 2.442.285 | | 2018-11-09 | 00:00:00 | 21,62 | 21,72 | 21,33 | 21,41 | 2.334.896 | | 2018-11-12 | 00:00:00 | 21,51 | 21,68 | 21,37 | 21,48 | 2.546.285 | | 2018-11-13 | 00:00:00 | 21,45 | 21,64 | 21,38 | 21,49 | 1.799.015 | | 2018-11-14 | 00:00:00 | 21,38 | 21,62 | 21,15 | 21,32 | 3.549.519 | | 2018-11-19 | 00:00:00 | 21,97 | 22,00 | 21,64 | 21,64 | 2.918.278 | | | << < 81 82 83 84 85 86 87 > >> |
|
