(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-05-26 | 00:00:00 | 6,50 | 6,99 | 6,41 | 6,99 | 4.670.500 | 2006-05-29 | 00:00:00 | 7,02 | 7,07 | 6,51 | 6,55 | 1.312.000 | 2006-05-30 | 00:00:00 | 6,30 | 6,40 | 5,70 | 5,70 | 7.504.800 | 2006-05-31 | 00:00:00 | 5,81 | 6,00 | 5,60 | 5,70 | 5.132.500 | 2006-06-01 | 00:00:00 | 5,76 | 6,21 | 5,60 | 6,17 | 5.106.600 | 2006-06-02 | 00:00:00 | 6,23 | 6,59 | 6,13 | 6,55 | 6.032.100 | 2006-06-05 | 00:00:00 | 6,58 | 6,58 | 6,25 | 6,34 | 2.385.100 | 2006-06-06 | 00:00:00 | 6,32 | 6,34 | 5,91 | 6,05 | 4.370.700 | 2006-06-07 | 00:00:00 | 6,05 | 6,21 | 5,81 | 5,84 | 4.866.100 | 2006-06-08 | 00:00:00 | 5,98 | 5,98 | 5,71 | 5,81 | 4.632.400 | 2006-06-09 | 00:00:00 | 5,98 | 6,02 | 5,62 | 5,71 | 3.249.000 | 2006-06-12 | 00:00:00 | 5,72 | 5,83 | 5,30 | 5,30 | 3.365.600 | 2006-06-13 | 00:00:00 | 5,33 | 5,44 | 5,13 | 5,30 | 2.931.800 | 2006-06-14 | 00:00:00 | 5,30 | 5,44 | 4,92 | 5,34 | 6.820.000 | 2006-06-16 | 00:00:00 | 5,52 | 5,58 | 5,43 | 5,55 | 2.479.900 | 2006-06-19 | 00:00:00 | 5,58 | 5,63 | 5,25 | 5,40 | 5.968.000 | 2006-06-20 | 00:00:00 | 5,48 | 5,48 | 5,13 | 5,13 | 3.148.000 | 2006-06-21 | 00:00:00 | 5,16 | 5,34 | 5,08 | 5,30 | 2.594.500 | 2006-06-22 | 00:00:00 | 5,29 | 5,38 | 5,09 | 5,13 | 2.575.600 | 2006-06-23 | 00:00:00 | 5,15 | 5,39 | 5,13 | 5,34 | 3.140.500 | 2006-06-26 | 00:00:00 | 5,33 | 5,33 | 5,17 | 5,32 | 1.514.600 | 2006-06-27 | 00:00:00 | 5,30 | 5,50 | 5,21 | 5,21 | 1.820.100 | 2006-06-28 | 00:00:00 | 5,22 | 5,47 | 5,22 | 5,44 | 1.527.800 | 2006-06-29 | 00:00:00 | 5,46 | 5,55 | 5,29 | 5,50 | 3.314.800 | 2006-06-30 | 00:00:00 | 5,31 | 5,55 | 5,14 | 5,26 | 5.693.700 | 2006-07-03 | 00:00:00 | 5,27 | 5,34 | 5,08 | 5,14 | 3.117.800 | 2006-07-04 | 00:00:00 | 5,20 | 5,24 | 5,10 | 5,19 | 1.421.700 | 2006-07-05 | 00:00:00 | 5,10 | 5,23 | 4,95 | 4,95 | 2.576.400 | 2006-07-06 | 00:00:00 | 5,06 | 5,28 | 5,01 | 5,25 | 2.981.900 | 2006-07-07 | 00:00:00 | 5,26 | 5,28 | 5,13 | 5,14 | 2.912.100 | 2006-07-10 | 00:00:00 | 5,12 | 5,28 | 5,12 | 5,22 | 928.400 | 2006-07-11 | 00:00:00 | 5,24 | 5,44 | 5,13 | 5,44 | 1.785.300 | 2006-07-12 | 00:00:00 | 5,41 | 5,47 | 5,31 | 5,40 | 1.963.800 | 2006-07-13 | 00:00:00 | 5,33 | 5,35 | 5,13 | 5,13 | 2.663.700 | 2006-07-14 | 00:00:00 | 5,16 | 5,20 | 5,03 | 5,05 | 1.430.300 | 2006-07-17 | 00:00:00 | 5,06 | 5,27 | 5,06 | 5,20 | 2.816.100 | 2006-07-18 | 00:00:00 | 5,22 | 5,33 | 5,15 | 5,30 | 1.253.100 | 2006-07-19 | 00:00:00 | 5,46 | 5,54 | 5,26 | 5,54 | 2.451.800 | 2006-07-20 | 00:00:00 | 5,52 | 5,59 | 5,12 | 5,12 | 4.110.400 | 2006-07-21 | 00:00:00 | 5,13 | 5,14 | 4,90 | 5,09 | 6.183.900 | 2006-07-24 | 00:00:00 | 5,08 | 5,26 | 4,93 | 4,95 | 3.771.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|