(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-07 | 00:00:00 | 29,99 | 30,90 | 29,16 | 29,50 | 432.900 | | 2009-01-08 | 00:00:00 | 29,94 | 31,45 | 29,20 | 31,29 | 625.700 | | 2009-01-09 | 00:00:00 | 31,45 | 31,90 | 30,14 | 31,45 | 584.400 | | 2009-01-12 | 00:00:00 | 31,65 | 31,65 | 30,10 | 30,97 | 419.400 | | 2009-01-13 | 00:00:00 | 30,60 | 32,35 | 30,16 | 31,55 | 399.700 | | 2009-01-14 | 00:00:00 | 31,31 | 31,50 | 30,55 | 30,95 | 786.300 | | 2009-01-15 | 00:00:00 | 31,39 | 32,92 | 30,90 | 32,91 | 1.156.400 | | 2009-01-16 | 00:00:00 | 32,94 | 33,91 | 31,72 | 33,70 | 418.500 | | 2009-01-19 | 00:00:00 | 33,56 | 33,90 | 31,41 | 31,65 | 391.000 | | 2009-01-20 | 00:00:00 | 31,65 | 33,50 | 31,33 | 32,41 | 807.900 | | 2009-01-21 | 00:00:00 | 32,99 | 34,35 | 32,62 | 34,35 | 807.100 | | 2009-01-22 | 00:00:00 | 34,51 | 34,98 | 33,10 | 33,59 | 1.154.300 | | 2009-01-23 | 00:00:00 | 32,70 | 34,39 | 32,42 | 32,80 | 897.700 | | 2009-01-26 | 00:00:00 | 32,56 | 33,80 | 32,56 | 33,50 | 671.800 | | 2009-01-27 | 00:00:00 | 33,39 | 33,93 | 32,69 | 32,75 | 481.100 | | 2009-01-28 | 00:00:00 | 33,39 | 33,50 | 31,80 | 32,00 | 1.499.800 | | 2009-01-29 | 00:00:00 | 31,80 | 32,15 | 31,36 | 31,85 | 665.600 | | 2009-01-30 | 00:00:00 | 31,69 | 33,50 | 31,25 | 33,00 | 593.900 | | 2009-02-02 | 00:00:00 | 32,36 | 33,20 | 32,10 | 32,10 | 330.300 | | 2009-02-03 | 00:00:00 | 32,20 | 32,75 | 31,66 | 32,60 | 344.300 | | 2009-02-04 | 00:00:00 | 32,40 | 33,66 | 31,92 | 32,70 | 425.200 | | 2009-02-05 | 00:00:00 | 32,49 | 33,30 | 32,00 | 32,72 | 409.900 | | 2009-02-06 | 00:00:00 | 33,00 | 33,61 | 32,31 | 33,00 | 453.600 | | 2009-02-09 | 00:00:00 | 32,95 | 33,08 | 32,41 | 32,90 | 215.700 | | 2009-02-10 | 00:00:00 | 33,29 | 34,37 | 32,60 | 34,37 | 584.500 | | 2009-02-11 | 00:00:00 | 33,99 | 34,94 | 33,31 | 34,65 | 711.400 | | 2009-02-12 | 00:00:00 | 34,01 | 34,94 | 34,01 | 34,90 | 444.100 | | 2009-02-13 | 00:00:00 | 37,01 | 37,30 | 36,20 | 36,72 | 1.048.600 | | 2009-02-16 | 00:00:00 | 36,70 | 36,70 | 35,81 | 36,60 | 189.600 | | 2009-02-17 | 00:00:00 | 35,40 | 36,33 | 35,05 | 35,65 | 813.000 | | 2009-02-18 | 00:00:00 | 35,65 | 36,90 | 35,65 | 36,10 | 1.159.500 | | 2009-02-19 | 00:00:00 | 36,40 | 36,90 | 36,01 | 36,40 | 538.600 | | 2009-02-20 | 00:00:00 | 36,35 | 38,44 | 35,51 | 38,35 | 948.600 | | 2009-02-25 | 00:00:00 | 38,09 | 38,50 | 37,79 | 38,32 | 353.900 | | 2009-02-26 | 00:00:00 | 38,78 | 38,78 | 37,00 | 37,00 | 705.100 | | 2009-02-27 | 00:00:00 | 36,41 | 38,94 | 36,40 | 38,70 | 942.800 | | 2009-03-02 | 00:00:00 | 38,05 | 38,56 | 36,37 | 36,37 | 677.100 | | 2009-03-03 | 00:00:00 | 36,63 | 37,59 | 36,01 | 36,60 | 426.200 | | 2009-03-04 | 00:00:00 | 37,11 | 37,79 | 36,30 | 36,30 | 368.000 | | 2009-03-05 | 00:00:00 | 36,30 | 36,72 | 35,00 | 35,10 | 658.900 | | 2009-03-06 | 00:00:00 | 35,55 | 35,55 | 34,25 | 34,67 | 467.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
