(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-05 | 00:00:00 | 23,50 | 24,69 | 22,35 | 23,43 | 795.300 | | 2008-11-06 | 00:00:00 | 22,95 | 23,53 | 21,10 | 21,48 | 657.900 | | 2008-11-07 | 00:00:00 | 21,34 | 22,50 | 21,02 | 22,19 | 472.900 | | 2008-11-10 | 00:00:00 | 23,00 | 23,30 | 21,61 | 22,00 | 296.100 | | 2008-11-11 | 00:00:00 | 22,00 | 23,86 | 22,00 | 23,70 | 1.860.900 | | 2008-11-12 | 00:00:00 | 23,54 | 23,70 | 22,00 | 22,89 | 1.483.200 | | 2008-11-13 | 00:00:00 | 22,89 | 23,20 | 21,01 | 22,51 | 2.114.200 | | 2008-11-14 | 00:00:00 | 23,20 | 24,52 | 22,66 | 24,49 | 412.700 | | 2008-11-17 | 00:00:00 | 23,39 | 25,89 | 23,01 | 24,25 | 583.100 | | 2008-11-18 | 00:00:00 | 23,80 | 24,62 | 23,20 | 23,30 | 464.100 | | 2008-11-19 | 00:00:00 | 23,31 | 24,00 | 22,70 | 23,30 | 340.100 | | 2008-11-21 | 00:00:00 | 22,30 | 22,90 | 22,00 | 22,61 | 546.000 | | 2008-11-24 | 00:00:00 | 23,41 | 25,30 | 23,41 | 24,80 | 322.700 | | 2008-11-25 | 00:00:00 | 23,95 | 27,93 | 23,95 | 26,89 | 495.400 | | 2008-11-26 | 00:00:00 | 26,10 | 28,11 | 26,10 | 27,80 | 682.000 | | 2008-11-27 | 00:00:00 | 27,48 | 29,29 | 26,11 | 28,54 | 486.700 | | 2008-11-28 | 00:00:00 | 28,70 | 29,28 | 27,80 | 29,00 | 508.800 | | 2008-12-01 | 00:00:00 | 28,50 | 28,50 | 26,20 | 26,74 | 438.700 | | 2008-12-02 | 00:00:00 | 27,00 | 28,89 | 27,00 | 28,76 | 443.300 | | 2008-12-03 | 00:00:00 | 28,10 | 29,00 | 27,21 | 28,70 | 683.900 | | 2008-12-04 | 00:00:00 | 28,70 | 30,84 | 28,05 | 29,88 | 664.600 | | 2008-12-05 | 00:00:00 | 29,50 | 32,40 | 29,05 | 31,85 | 799.900 | | 2008-12-08 | 00:00:00 | 33,70 | 36,35 | 33,00 | 36,25 | 1.278.200 | | 2008-12-09 | 00:00:00 | 36,00 | 37,20 | 35,50 | 36,36 | 676.900 | | 2008-12-10 | 00:00:00 | 36,38 | 37,10 | 34,99 | 35,30 | 665.900 | | 2008-12-11 | 00:00:00 | 35,30 | 36,75 | 34,40 | 34,75 | 650.100 | | 2008-12-12 | 00:00:00 | 34,40 | 36,10 | 34,12 | 36,00 | 509.500 | | 2008-12-15 | 00:00:00 | 35,76 | 36,10 | 34,82 | 35,56 | 479.100 | | 2008-12-16 | 00:00:00 | 35,06 | 35,79 | 33,32 | 33,70 | 861.600 | | 2008-12-17 | 00:00:00 | 34,01 | 34,25 | 31,32 | 31,70 | 1.183.000 | | 2008-12-18 | 00:00:00 | 32,03 | 33,20 | 31,01 | 31,30 | 553.000 | | 2008-12-19 | 00:00:00 | 31,14 | 32,40 | 29,41 | 29,80 | 777.700 | | 2008-12-22 | 00:00:00 | 29,71 | 30,27 | 28,21 | 29,30 | 557.700 | | 2008-12-23 | 00:00:00 | 29,30 | 30,98 | 28,53 | 29,37 | 526.400 | | 2008-12-26 | 00:00:00 | 29,50 | 29,51 | 28,17 | 28,40 | 171.500 | | 2008-12-29 | 00:00:00 | 28,99 | 29,01 | 27,60 | 28,90 | 454.300 | | 2008-12-30 | 00:00:00 | 28,40 | 29,38 | 28,13 | 28,24 | 771.800 | | 2009-01-02 | 00:00:00 | 27,80 | 30,60 | 27,10 | 30,40 | 383.700 | | 2009-01-05 | 00:00:00 | 30,44 | 31,47 | 29,00 | 31,38 | 402.900 | | 2009-01-06 | 00:00:00 | 31,47 | 32,00 | 29,80 | 30,05 | 590.700 | | 2009-01-07 | 00:00:00 | 29,99 | 30,90 | 29,16 | 29,50 | 432.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
