(Login BolsaPT & Canal Forex) |
|
 VIVO -PN - [Ticker: VIVO4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 VIVO4.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-13 | 00:00:00 | 8,65 | 8,86 | 8,64 | 8,80 | 1.142.500 | | 2007-09-14 | 00:00:00 | 8,75 | 9,02 | 8,65 | 8,87 | 2.409.700 | | 2007-09-17 | 00:00:00 | 8,85 | 8,85 | 8,49 | 8,65 | 1.136.700 | | 2007-09-18 | 00:00:00 | 8,67 | 9,04 | 8,67 | 8,97 | 2.204.000 | | 2007-09-19 | 00:00:00 | 9,04 | 9,20 | 8,85 | 8,89 | 1.981.900 | | 2007-09-20 | 00:00:00 | 8,87 | 9,10 | 8,66 | 8,67 | 1.210.000 | | 2007-09-21 | 00:00:00 | 8,90 | 8,91 | 8,79 | 8,79 | 865.400 | | 2007-09-24 | 00:00:00 | 8,95 | 8,95 | 8,58 | 8,58 | 1.818.800 | | 2007-09-25 | 00:00:00 | 8,64 | 9,04 | 8,61 | 8,93 | 2.286.100 | | 2007-09-26 | 00:00:00 | 9,11 | 9,15 | 8,82 | 8,83 | 1.446.000 | | 2007-09-27 | 00:00:00 | 8,95 | 9,00 | 8,81 | 9,00 | 1.922.200 | | 2007-09-28 | 00:00:00 | 8,97 | 8,97 | 8,73 | 8,88 | 1.273.100 | | 2007-10-01 | 00:00:00 | 8,95 | 8,97 | 8,70 | 8,90 | 3.075.600 | | 2007-10-02 | 00:00:00 | 8,88 | 8,94 | 8,73 | 8,84 | 2.513.400 | | 2007-10-03 | 00:00:00 | 8,90 | 8,90 | 8,70 | 8,74 | 1.903.200 | | 2007-10-04 | 00:00:00 | 8,70 | 8,79 | 8,39 | 8,44 | 3.138.400 | | 2007-10-05 | 00:00:00 | 8,51 | 8,69 | 8,43 | 8,50 | 1.778.100 | | 2007-10-08 | 00:00:00 | 8,57 | 8,93 | 8,51 | 8,82 | 1.979.200 | | 2007-10-09 | 00:00:00 | 8,90 | 9,33 | 8,82 | 9,30 | 5.922.400 | | 2007-10-10 | 00:00:00 | 9,27 | 9,27 | 8,93 | 8,93 | 2.835.400 | | 2007-10-11 | 00:00:00 | 9,08 | 9,46 | 9,04 | 9,11 | 2.609.500 | | 2007-10-15 | 00:00:00 | 9,25 | 9,51 | 9,24 | 9,26 | 2.865.800 | | 2007-10-16 | 00:00:00 | 9,15 | 9,52 | 9,06 | 9,42 | 2.182.100 | | 2007-10-17 | 00:00:00 | 9,70 | 10,35 | 9,70 | 10,30 | 12.398.400 | | 2007-10-18 | 00:00:00 | 10,20 | 10,28 | 9,70 | 10,05 | 2.519.400 | | 2007-10-19 | 00:00:00 | 10,00 | 10,14 | 9,93 | 9,93 | 1.399.100 | | 2007-10-22 | 00:00:00 | 9,70 | 10,59 | 9,63 | 10,59 | 1.665.200 | | 2007-10-23 | 00:00:00 | 10,57 | 10,72 | 10,46 | 10,65 | 1.475.800 | | 2007-10-24 | 00:00:00 | 10,36 | 10,65 | 10,24 | 10,45 | 2.555.500 | | 2007-10-25 | 00:00:00 | 10,50 | 10,64 | 10,10 | 10,15 | 1.245.600 | | 2007-10-26 | 00:00:00 | 10,35 | 10,48 | 10,18 | 10,40 | 1.113.100 | | 2007-10-29 | 00:00:00 | 10,42 | 10,66 | 10,12 | 10,12 | 2.555.400 | | 2007-10-30 | 00:00:00 | 10,10 | 10,35 | 10,10 | 10,15 | 1.733.600 | | 2007-10-31 | 00:00:00 | 10,39 | 10,39 | 10,17 | 10,21 | 2.654.600 | | 2007-11-01 | 00:00:00 | 10,03 | 10,27 | 9,70 | 9,90 | 1.545.000 | | 2007-11-05 | 00:00:00 | 9,65 | 9,98 | 9,60 | 9,70 | 2.774.200 | | 2007-11-06 | 00:00:00 | 9,86 | 10,51 | 9,86 | 10,33 | 2.289.300 | | 2007-11-07 | 00:00:00 | 10,30 | 10,35 | 9,82 | 10,00 | 1.601.000 | | 2007-11-08 | 00:00:00 | 10,20 | 10,20 | 9,30 | 9,50 | 2.295.300 | | 2007-11-09 | 00:00:00 | 9,50 | 9,64 | 9,10 | 9,60 | 3.168.300 | | 2007-11-12 | 00:00:00 | 9,40 | 9,55 | 9,02 | 9,06 | 2.557.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
