(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-12 | 00:00:00 | 9,40 | 9,55 | 9,02 | 9,06 | 2.557.800 | | 2007-11-13 | 00:00:00 | 9,15 | 9,59 | 9,00 | 9,47 | 1.519.900 | | 2007-11-14 | 00:00:00 | 9,60 | 10,26 | 9,45 | 9,99 | 3.369.400 | | 2007-11-16 | 00:00:00 | 9,80 | 10,10 | 9,78 | 10,00 | 2.423.100 | | 2007-11-19 | 00:00:00 | 9,94 | 10,10 | 9,52 | 9,56 | 1.615.000 | | 2007-11-21 | 00:00:00 | 9,40 | 10,00 | 9,12 | 9,78 | 2.461.800 | | 2007-11-22 | 00:00:00 | 9,74 | 10,00 | 9,61 | 9,61 | 730.900 | | 2007-11-23 | 00:00:00 | 9,68 | 9,84 | 9,60 | 9,80 | 778.700 | | 2007-11-26 | 00:00:00 | 9,85 | 9,85 | 9,38 | 9,49 | 1.720.300 | | 2007-11-27 | 00:00:00 | 9,38 | 9,68 | 9,16 | 9,63 | 1.467.600 | | 2007-11-28 | 00:00:00 | 9,79 | 10,09 | 9,72 | 10,09 | 2.584.600 | | 2007-11-29 | 00:00:00 | 10,01 | 10,34 | 9,92 | 10,25 | 3.038.200 | | 2007-11-30 | 00:00:00 | 10,18 | 10,70 | 10,18 | 10,64 | 3.399.900 | | 2007-12-03 | 00:00:00 | 10,52 | 10,64 | 10,20 | 10,29 | 2.181.000 | | 2007-12-04 | 00:00:00 | 10,27 | 10,42 | 10,07 | 10,21 | 959.100 | | 2007-12-05 | 00:00:00 | 10,21 | 10,44 | 10,20 | 10,44 | 1.275.600 | | 2007-12-06 | 00:00:00 | 10,40 | 10,45 | 10,20 | 10,28 | 873.300 | | 2007-12-07 | 00:00:00 | 10,29 | 10,32 | 10,16 | 10,29 | 1.503.900 | | 2007-12-10 | 00:00:00 | 10,20 | 10,44 | 10,09 | 10,19 | 1.847.600 | | 2007-12-11 | 00:00:00 | 10,15 | 10,28 | 9,73 | 9,85 | 2.169.500 | | 2007-12-12 | 00:00:00 | 9,91 | 10,03 | 9,47 | 9,50 | 3.207.800 | | 2007-12-13 | 00:00:00 | 9,50 | 9,50 | 9,06 | 9,10 | 1.905.800 | | 2007-12-14 | 00:00:00 | 9,30 | 9,33 | 9,01 | 9,11 | 1.621.700 | | 2007-12-17 | 00:00:00 | 9,07 | 9,09 | 8,42 | 8,45 | 1.995.200 | | 2007-12-18 | 00:00:00 | 8,66 | 9,00 | 8,42 | 9,00 | 3.366.900 | | 2007-12-19 | 00:00:00 | 9,15 | 9,30 | 8,46 | 8,60 | 3.056.700 | | 2007-12-20 | 00:00:00 | 8,74 | 8,95 | 8,52 | 8,85 | 1.943.100 | | 2007-12-21 | 00:00:00 | 8,95 | 9,32 | 8,92 | 9,32 | 1.648.300 | | 2007-12-26 | 00:00:00 | 9,26 | 9,35 | 9,11 | 9,35 | 673.700 | | 2007-12-27 | 00:00:00 | 9,20 | 9,28 | 9,02 | 9,28 | 1.600.500 | | 2007-12-28 | 00:00:00 | 9,29 | 9,41 | 9,13 | 9,41 | 1.945.400 | | 2008-01-02 | 00:00:00 | 9,35 | 9,85 | 9,15 | 9,58 | 1.615.600 | | 2008-01-03 | 00:00:00 | 9,60 | 9,66 | 9,19 | 9,31 | 1.300.300 | | 2008-01-04 | 00:00:00 | 9,40 | 9,44 | 8,80 | 9,13 | 2.425.100 | | 2008-01-07 | 00:00:00 | 9,18 | 9,18 | 8,82 | 9,10 | 1.160.600 | | 2008-01-08 | 00:00:00 | 9,18 | 9,18 | 8,82 | 8,98 | 1.612.900 | | 2008-01-09 | 00:00:00 | 8,92 | 9,00 | 8,75 | 8,88 | 1.843.600 | | 2008-01-10 | 00:00:00 | 8,91 | 9,27 | 8,91 | 9,12 | 1.837.200 | | 2008-01-11 | 00:00:00 | 9,10 | 9,27 | 8,95 | 9,05 | 1.000.300 | | 2008-01-14 | 00:00:00 | 9,05 | 9,20 | 9,01 | 9,05 | 2.766.200 | | 2008-01-15 | 00:00:00 | 9,08 | 9,08 | 8,60 | 8,80 | 2.198.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
