(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 | | 2009-03-06 | 00:00:00 | 35,55 | 35,55 | 34,25 | 34,67 | 467.300 | | 2009-03-09 | 00:00:00 | 34,08 | 35,50 | 34,06 | 34,86 | 359.300 | | 2009-03-10 | 00:00:00 | 35,78 | 35,91 | 35,05 | 35,79 | 626.300 | | 2009-03-11 | 00:00:00 | 36,22 | 36,38 | 35,54 | 35,80 | 455.600 | | 2009-03-12 | 00:00:00 | 36,19 | 36,40 | 35,51 | 36,12 | 247.800 | | 2009-03-13 | 00:00:00 | 36,69 | 36,78 | 35,85 | 36,35 | 275.900 | | 2009-03-16 | 00:00:00 | 36,78 | 36,96 | 35,57 | 35,70 | 466.900 | | 2009-03-17 | 00:00:00 | 35,60 | 36,96 | 35,20 | 36,71 | 563.700 | | 2009-03-18 | 00:00:00 | 36,71 | 37,83 | 36,26 | 37,11 | 360.200 | | 2009-03-19 | 00:00:00 | 37,49 | 38,05 | 37,49 | 38,00 | 460.300 | | 2009-03-20 | 00:00:00 | 37,21 | 37,65 | 33,73 | 33,90 | 1.559.500 | | 2009-03-23 | 00:00:00 | 34,82 | 35,90 | 34,35 | 35,89 | 713.900 | | 2009-03-24 | 00:00:00 | 35,60 | 36,20 | 34,15 | 34,15 | 557.000 | | 2009-03-25 | 00:00:00 | 34,81 | 35,46 | 33,53 | 34,00 | 640.500 | | 2009-03-26 | 00:00:00 | 34,51 | 34,96 | 33,58 | 33,58 | 560.400 | | 2009-03-27 | 00:00:00 | 33,67 | 33,67 | 32,16 | 32,50 | 433.800 | | 2009-03-30 | 00:00:00 | 32,30 | 32,30 | 31,05 | 31,20 | 863.000 | | 2009-03-31 | 00:00:00 | 31,37 | 31,64 | 30,41 | 30,55 | 1.180.500 | | 2009-04-01 | 00:00:00 | 30,30 | 31,09 | 30,00 | 31,01 | 1.275.300 | | 2009-04-02 | 00:00:00 | 31,82 | 32,07 | 30,40 | 30,50 | 2.399.400 | | 2009-04-03 | 00:00:00 | 30,91 | 31,10 | 29,91 | 31,00 | 1.146.300 | | 2009-04-06 | 00:00:00 | 31,25 | 32,50 | 30,70 | 32,50 | 1.680.000 | | 2009-04-07 | 00:00:00 | 32,49 | 33,38 | 31,86 | 32,50 | 1.235.800 | | 2009-04-08 | 00:00:00 | 32,58 | 33,17 | 32,51 | 32,85 | 789.700 | | 2009-04-09 | 00:00:00 | 33,31 | 33,98 | 33,31 | 33,76 | 718.100 | | 2009-04-13 | 00:00:00 | 33,66 | 33,66 | 32,81 | 33,57 | 657.600 | | 2009-04-14 | 00:00:00 | 33,23 | 33,99 | 32,36 | 32,83 | 893.100 | | 2009-04-15 | 00:00:00 | 32,50 | 33,38 | 32,48 | 33,21 | 899.700 | | 2009-04-16 | 00:00:00 | 33,33 | 33,99 | 33,33 | 33,95 | 1.010.700 | | 2009-04-17 | 00:00:00 | 33,69 | 34,39 | 33,11 | 33,89 | 333.800 | | 2009-04-20 | 00:00:00 | 33,21 | 33,70 | 32,28 | 32,50 | 338.100 | | 2009-04-22 | 00:00:00 | 33,09 | 33,28 | 32,04 | 32,99 | 500.300 | | 2009-04-23 | 00:00:00 | 33,10 | 34,05 | 32,72 | 34,05 | 577.300 | | 2009-04-24 | 00:00:00 | 33,70 | 35,79 | 33,70 | 35,05 | 590.500 | | 2009-04-27 | 00:00:00 | 34,59 | 35,21 | 33,53 | 34,36 | 437.400 | | 2009-04-28 | 00:00:00 | 33,65 | 35,00 | 33,65 | 34,80 | 807.800 | | 2009-04-29 | 00:00:00 | 35,49 | 36,85 | 35,08 | 35,99 | 1.203.600 | | 2009-04-30 | 00:00:00 | 36,50 | 36,85 | 35,00 | 35,27 | 904.300 | | 2009-05-04 | 00:00:00 | 36,30 | 36,71 | 35,71 | 36,71 | 976.200 | | 2009-05-05 | 00:00:00 | 36,01 | 37,15 | 36,01 | 36,25 | 873.300 | | 2009-05-06 | 00:00:00 | 36,79 | 37,16 | 35,51 | 36,45 | 1.152.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
