(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 | | 2008-09-10 | 00:00:00 | 7,80 | 7,96 | 7,41 | 7,92 | 2.360.300 | | 2008-09-11 | 00:00:00 | 7,66 | 8,11 | 7,63 | 8,06 | 1.733.700 | | 2008-09-12 | 00:00:00 | 8,06 | 8,56 | 7,89 | 8,50 | 2.272.400 | | 2008-09-15 | 00:00:00 | 8,00 | 8,39 | 7,98 | 8,21 | 1.518.600 | | 2008-09-16 | 00:00:00 | 8,02 | 8,36 | 7,75 | 8,18 | 3.473.600 | | 2008-09-17 | 00:00:00 | 8,09 | 8,09 | 7,42 | 7,75 | 3.315.900 | | 2008-09-18 | 00:00:00 | 7,89 | 8,10 | 7,30 | 7,76 | 3.260.800 | | 2008-09-19 | 00:00:00 | 8,26 | 8,50 | 7,97 | 8,49 | 2.252.000 | | 2008-09-22 | 00:00:00 | 8,33 | 8,55 | 8,05 | 8,25 | 2.321.800 | | 2008-09-23 | 00:00:00 | 8,15 | 8,25 | 7,65 | 8,05 | 3.942.600 | | 2008-09-24 | 00:00:00 | 8,05 | 8,22 | 7,76 | 7,89 | 2.041.500 | | 2008-09-25 | 00:00:00 | 7,95 | 8,25 | 7,91 | 8,25 | 1.041.600 | | 2008-09-26 | 00:00:00 | 8,00 | 8,22 | 7,87 | 8,10 | 1.572.000 | | 2008-09-29 | 00:00:00 | 7,87 | 8,10 | 7,27 | 7,76 | 1.778.300 | | 2008-09-30 | 00:00:00 | 7,82 | 7,87 | 7,65 | 7,79 | 1.696.900 | | 2008-10-01 | 00:00:00 | 7,80 | 8,18 | 7,65 | 8,18 | 1.379.800 | | 2008-10-02 | 00:00:00 | 8,09 | 8,09 | 7,45 | 7,74 | 1.591.100 | | 2008-10-03 | 00:00:00 | 7,70 | 8,01 | 7,40 | 7,49 | 2.860.800 | | 2008-10-06 | 00:00:00 | 7,15 | 7,40 | 6,60 | 7,25 | 3.256.400 | | 2008-10-07 | 00:00:00 | 7,11 | 7,59 | 6,82 | 7,15 | 2.033.900 | | 2008-10-08 | 00:00:00 | 6,90 | 7,24 | 6,65 | 6,85 | 3.516.400 | | 2008-10-09 | 00:00:00 | 7,00 | 7,08 | 6,37 | 6,45 | 2.317.900 | | 2008-10-10 | 00:00:00 | 6,36 | 6,36 | 5,63 | 6,30 | 2.693.400 | | 2008-10-13 | 00:00:00 | 6,70 | 7,00 | 6,40 | 7,00 | 680.300 | | 2008-10-14 | 00:00:00 | 28,51 | 29,40 | 25,89 | 28,00 | 1.461.300 | | 2008-10-15 | 00:00:00 | 26,05 | 27,50 | 23,33 | 24,31 | 814.900 | | 2008-10-16 | 00:00:00 | 25,70 | 26,19 | 23,10 | 26,19 | 861.300 | | 2008-10-17 | 00:00:00 | 25,51 | 27,16 | 24,88 | 26,40 | 770.400 | | 2008-10-20 | 00:00:00 | 27,39 | 27,39 | 25,14 | 26,70 | 652.600 | | 2008-10-21 | 00:00:00 | 26,68 | 26,68 | 25,16 | 25,60 | 398.100 | | 2008-10-22 | 00:00:00 | 24,29 | 24,45 | 20,73 | 21,05 | 706.200 | | 2008-10-23 | 00:00:00 | 20,69 | 21,43 | 19,74 | 20,65 | 788.500 | | 2008-10-24 | 00:00:00 | 19,60 | 20,35 | 18,10 | 20,10 | 828.500 | | 2008-10-27 | 00:00:00 | 19,80 | 19,80 | 18,35 | 18,46 | 466.600 | | 2008-10-28 | 00:00:00 | 19,13 | 20,50 | 18,22 | 20,48 | 860.500 | | 2008-10-29 | 00:00:00 | 20,80 | 21,80 | 19,20 | 21,31 | 1.062.300 | | 2008-10-30 | 00:00:00 | 21,60 | 23,30 | 21,31 | 23,30 | 779.900 | | 2008-10-31 | 00:00:00 | 22,90 | 24,59 | 22,11 | 23,56 | 767.900 | | 2008-11-03 | 00:00:00 | 23,56 | 23,64 | 22,23 | 23,30 | 459.100 | | 2008-11-04 | 00:00:00 | 23,71 | 24,71 | 22,54 | 23,85 | 816.400 | | 2008-11-05 | 00:00:00 | 23,50 | 24,69 | 22,35 | 23,43 | 795.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
