(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 | | 2004-03-24 | 00:00:00 | 20,68 | 20,85 | 20,23 | 20,59 | 7.424.600 | | 2004-03-25 | 00:00:00 | 20,75 | 21,55 | 20,67 | 21,30 | 9.130.700 | | 2004-03-26 | 00:00:00 | 21,55 | 21,71 | 20,96 | 21,29 | 6.142.000 | | 2004-03-29 | 00:00:00 | 21,26 | 21,68 | 21,13 | 21,48 | 5.252.500 | | 2004-03-30 | 00:00:00 | 21,30 | 21,60 | 21,20 | 21,22 | 5.150.900 | | 2004-03-31 | 00:00:00 | 21,40 | 21,73 | 21,33 | 21,57 | 6.636.900 | | 2004-04-01 | 00:00:00 | 21,80 | 22,03 | 21,50 | 21,99 | 5.835.400 | | 2004-04-02 | 00:00:00 | 22,05 | 22,75 | 22,01 | 22,55 | 6.608.300 | | 2004-04-05 | 00:00:00 | 22,46 | 22,73 | 22,37 | 22,67 | 5.013.700 | | 2004-04-06 | 00:00:00 | 22,63 | 22,72 | 21,90 | 22,15 | 6.188.100 | | 2004-04-07 | 00:00:00 | 22,25 | 22,47 | 21,91 | 22,15 | 4.439.600 | | 2004-04-08 | 00:00:00 | 22,50 | 22,50 | 21,82 | 22,06 | 3.685.900 | | 2004-04-09 | 00:00:00 | 22,06 | 22,06 | 22,06 | 22,06 | 0 | | 2004-04-12 | 00:00:00 | 22,06 | 22,06 | 22,06 | 22,06 | 0 | | 2004-04-13 | 00:00:00 | 22,25 | 22,36 | 21,90 | 22,30 | 3.486.200 | | 2004-04-14 | 00:00:00 | 22,00 | 22,05 | 21,52 | 21,77 | 5.082.200 | | 2004-04-15 | 00:00:00 | 21,54 | 21,97 | 21,50 | 21,66 | 3.632.900 | | 2004-04-16 | 00:00:00 | 21,50 | 21,95 | 21,45 | 21,65 | 6.180.800 | | 2004-04-19 | 00:00:00 | 21,52 | 21,73 | 21,42 | 21,57 | 2.862.200 | | 2004-04-20 | 00:00:00 | 21,86 | 22,02 | 20,91 | 21,58 | 17.484.400 | | 2004-04-21 | 00:00:00 | 21,33 | 21,70 | 21,23 | 21,40 | 6.992.700 | | 2004-04-22 | 00:00:00 | 21,80 | 22,10 | 21,73 | 22,05 | 8.027.500 | | 2004-04-23 | 00:00:00 | 22,27 | 22,47 | 22,05 | 22,27 | 3.985.800 | | 2004-04-26 | 00:00:00 | 22,37 | 22,42 | 21,94 | 22,03 | 3.998.400 | | 2004-04-27 | 00:00:00 | 21,97 | 22,15 | 21,65 | 21,82 | 3.980.700 | | 2004-04-28 | 00:00:00 | 21,69 | 21,90 | 21,43 | 21,50 | 4.331.100 | | 2004-04-29 | 00:00:00 | 21,57 | 21,65 | 20,95 | 21,23 | 5.771.900 | | 2004-04-30 | 00:00:00 | 21,23 | 21,24 | 20,80 | 20,99 | 6.383.100 | | 2004-05-03 | 00:00:00 | 20,76 | 21,30 | 20,71 | 21,17 | 2.894.900 | | 2004-05-04 | 00:00:00 | 21,09 | 21,42 | 20,79 | 20,92 | 4.238.100 | | 2004-05-05 | 00:00:00 | 20,85 | 21,37 | 20,63 | 21,20 | 4.507.100 | | 2004-05-06 | 00:00:00 | 20,68 | 21,18 | 20,61 | 20,63 | 5.461.000 | | 2004-05-07 | 00:00:00 | 20,70 | 20,85 | 20,30 | 20,46 | 5.458.100 | | 2004-05-10 | 00:00:00 | 20,05 | 20,24 | 19,60 | 19,81 | 10.918.800 | | 2004-05-11 | 00:00:00 | 19,91 | 20,15 | 19,90 | 20,02 | 5.447.200 | | 2004-05-12 | 00:00:00 | 20,09 | 20,17 | 19,30 | 19,63 | 5.828.800 | | 2004-05-13 | 00:00:00 | 19,70 | 19,96 | 19,42 | 19,82 | 3.666.700 | | 2004-05-14 | 00:00:00 | 19,73 | 19,82 | 19,40 | 19,72 | 4.728.300 | | 2004-05-17 | 00:00:00 | 19,55 | 19,59 | 19,00 | 19,30 | 6.203.900 | | 2004-05-18 | 00:00:00 | 19,41 | 19,57 | 19,21 | 19,46 | 4.010.500 | | 2004-05-19 | 00:00:00 | 19,76 | 20,36 | 19,70 | 20,18 | 6.706.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
