(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-16 | 00:00:00 | 11,90 | 11,90 | 11,56 | 11,75 | 1.279.300 | | 2008-05-19 | 00:00:00 | 11,70 | 11,95 | 11,33 | 11,40 | 1.901.000 | | 2008-05-20 | 00:00:00 | 11,32 | 11,35 | 11,12 | 11,22 | 1.746.400 | | 2008-05-21 | 00:00:00 | 11,15 | 11,25 | 10,80 | 10,86 | 1.622.700 | | 2008-05-23 | 00:00:00 | 10,79 | 10,99 | 10,51 | 10,80 | 1.249.200 | | 2008-05-26 | 00:00:00 | 10,81 | 11,04 | 10,60 | 10,73 | 539.300 | | 2008-05-27 | 00:00:00 | 10,75 | 10,97 | 10,50 | 10,97 | 1.313.700 | | 2008-05-28 | 00:00:00 | 11,07 | 11,49 | 10,86 | 11,49 | 1.732.600 | | 2008-05-29 | 00:00:00 | 11,45 | 11,49 | 11,11 | 11,15 | 1.032.200 | | 2008-05-30 | 00:00:00 | 11,25 | 11,48 | 11,20 | 11,26 | 1.161.000 | | 2008-06-02 | 00:00:00 | 11,25 | 11,25 | 10,84 | 10,96 | 2.352.900 | | 2008-06-03 | 00:00:00 | 10,80 | 10,83 | 10,07 | 10,31 | 5.014.100 | | 2008-06-04 | 00:00:00 | 10,24 | 10,60 | 10,01 | 10,42 | 3.391.400 | | 2008-06-05 | 00:00:00 | 10,44 | 10,52 | 10,05 | 10,25 | 2.824.500 | | 2008-06-06 | 00:00:00 | 10,30 | 10,39 | 9,77 | 9,78 | 4.552.900 | | 2008-06-10 | 00:00:00 | 9,45 | 9,75 | 9,29 | 9,75 | 1.114.800 | | 2008-06-11 | 00:00:00 | 9,82 | 9,91 | 9,47 | 9,48 | 832.200 | | 2008-06-12 | 00:00:00 | 9,55 | 9,84 | 9,28 | 9,31 | 1.307.900 | | 2008-06-13 | 00:00:00 | 9,44 | 9,95 | 9,42 | 9,85 | 1.891.800 | | 2008-06-16 | 00:00:00 | 9,85 | 9,98 | 9,67 | 9,98 | 977.100 | | 2008-06-17 | 00:00:00 | 9,98 | 10,43 | 9,98 | 10,32 | 1.764.700 | | 2008-06-18 | 00:00:00 | 10,27 | 10,54 | 10,20 | 10,33 | 2.340.700 | | 2008-06-19 | 00:00:00 | 10,26 | 10,89 | 10,26 | 10,70 | 2.426.100 | | 2008-06-20 | 00:00:00 | 10,77 | 11,45 | 10,50 | 10,50 | 4.453.200 | | 2008-06-23 | 00:00:00 | 10,52 | 10,65 | 10,19 | 10,19 | 1.151.600 | | 2008-06-24 | 00:00:00 | 10,19 | 10,55 | 10,01 | 10,10 | 1.869.000 | | 2008-06-25 | 00:00:00 | 10,13 | 10,75 | 10,12 | 10,48 | 1.194.100 | | 2008-06-26 | 00:00:00 | 10,29 | 10,40 | 10,15 | 10,18 | 2.024.500 | | 2008-06-27 | 00:00:00 | 10,32 | 10,40 | 10,01 | 10,10 | 2.015.600 | | 2008-06-30 | 00:00:00 | 10,30 | 10,30 | 10,04 | 10,29 | 1.283.400 | | 2008-07-01 | 00:00:00 | 10,15 | 10,46 | 9,91 | 10,25 | 2.533.000 | | 2008-07-02 | 00:00:00 | 10,26 | 10,32 | 10,06 | 10,23 | 2.368.200 | | 2008-07-03 | 00:00:00 | 10,19 | 10,45 | 9,90 | 9,90 | 1.038.700 | | 2008-07-04 | 00:00:00 | 9,81 | 10,00 | 9,51 | 9,75 | 897.100 | | 2008-07-07 | 00:00:00 | 9,74 | 9,95 | 9,45 | 9,52 | 1.070.000 | | 2008-07-08 | 00:00:00 | 9,50 | 9,80 | 9,31 | 9,80 | 1.555.300 | | 2008-07-10 | 00:00:00 | 9,79 | 10,22 | 9,54 | 9,95 | 2.003.300 | | 2008-07-11 | 00:00:00 | 10,03 | 10,19 | 9,85 | 9,89 | 1.959.300 | | 2008-07-14 | 00:00:00 | 10,00 | 10,10 | 9,13 | 9,15 | 4.533.300 | | 2008-07-15 | 00:00:00 | 8,99 | 9,45 | 8,71 | 9,22 | 2.823.100 | | 2008-07-16 | 00:00:00 | 9,23 | 9,74 | 9,06 | 9,55 | 1.605.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
