(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-06 | 00:00:00 | 36,79 | 37,16 | 35,51 | 36,45 | 1.152.300 | | 2009-05-07 | 00:00:00 | 36,87 | 36,87 | 34,83 | 35,45 | 546.600 | | 2009-05-08 | 00:00:00 | 36,40 | 36,79 | 35,88 | 36,70 | 780.800 | | 2009-05-11 | 00:00:00 | 36,19 | 36,50 | 35,46 | 35,60 | 369.900 | | 2009-05-12 | 00:00:00 | 35,96 | 36,93 | 35,57 | 36,87 | 698.800 | | 2009-05-13 | 00:00:00 | 35,98 | 36,40 | 35,46 | 35,46 | 426.500 | | 2009-05-14 | 00:00:00 | 35,51 | 37,44 | 35,51 | 37,35 | 504.300 | | 2009-05-15 | 00:00:00 | 36,66 | 37,94 | 36,66 | 37,29 | 526.300 | | 2009-05-18 | 00:00:00 | 37,85 | 39,30 | 37,56 | 39,30 | 496.100 | | 2009-05-19 | 00:00:00 | 39,25 | 40,17 | 38,76 | 39,40 | 432.500 | | 2009-05-20 | 00:00:00 | 39,43 | 39,95 | 38,65 | 38,90 | 1.341.100 | | 2009-05-21 | 00:00:00 | 38,49 | 38,49 | 36,63 | 36,80 | 1.076.500 | | 2009-05-22 | 00:00:00 | 37,21 | 38,20 | 37,08 | 37,40 | 353.000 | | 2009-05-25 | 00:00:00 | 37,40 | 38,07 | 37,40 | 37,70 | 84.100 | | 2009-05-26 | 00:00:00 | 37,99 | 38,60 | 37,05 | 38,60 | 326.000 | | 2009-05-27 | 00:00:00 | 38,99 | 41,15 | 38,51 | 39,05 | 864.300 | | 2009-05-28 | 00:00:00 | 39,51 | 40,50 | 39,44 | 40,00 | 638.900 | | 2009-05-29 | 00:00:00 | 40,89 | 40,89 | 38,84 | 39,90 | 1.202.200 | | 2009-06-01 | 00:00:00 | 40,55 | 41,89 | 40,16 | 41,03 | 770.400 | | 2009-06-02 | 00:00:00 | 40,99 | 41,79 | 40,25 | 40,74 | 764.900 | | 2009-06-03 | 00:00:00 | 40,50 | 40,94 | 38,28 | 38,28 | 756.000 | | 2009-06-04 | 00:00:00 | 38,79 | 38,95 | 37,91 | 38,69 | 726.300 | | 2009-06-05 | 00:00:00 | 39,36 | 39,82 | 38,19 | 38,92 | 518.100 | | 2009-06-08 | 00:00:00 | 38,50 | 39,50 | 38,21 | 39,49 | 555.600 | | 2009-06-09 | 00:00:00 | 39,79 | 40,20 | 39,10 | 39,25 | 235.000 | | 2009-06-10 | 00:00:00 | 39,50 | 40,20 | 37,72 | 38,00 | 524.300 | | 2009-06-12 | 00:00:00 | 38,14 | 38,15 | 37,01 | 37,55 | 751.800 | | 2009-06-15 | 00:00:00 | 37,50 | 37,50 | 36,16 | 36,95 | 423.900 | | 2009-06-16 | 00:00:00 | 36,95 | 37,44 | 35,70 | 35,70 | 505.800 | | 2009-06-17 | 00:00:00 | 36,10 | 36,45 | 35,31 | 35,65 | 508.700 | | 2009-06-18 | 00:00:00 | 36,16 | 36,23 | 35,62 | 36,10 | 636.400 | | 2009-06-19 | 00:00:00 | 36,40 | 37,17 | 35,88 | 35,94 | 483.200 | | 2009-06-22 | 00:00:00 | 35,81 | 35,99 | 34,11 | 34,46 | 932.700 | | 2009-06-23 | 00:00:00 | 34,59 | 35,47 | 34,40 | 35,01 | 339.500 | | 2009-06-24 | 00:00:00 | 35,60 | 36,30 | 34,70 | 35,50 | 407.700 | | 2009-06-25 | 00:00:00 | 35,15 | 36,33 | 34,90 | 36,15 | 549.800 | | 2009-06-26 | 00:00:00 | 36,10 | 36,79 | 36,05 | 36,33 | 404.200 | | 2009-06-29 | 00:00:00 | 36,82 | 37,03 | 36,09 | 36,40 | 437.200 | | 2009-06-30 | 00:00:00 | 36,40 | 37,32 | 36,26 | 37,32 | 872.400 | | 2009-07-01 | 00:00:00 | 38,19 | 38,30 | 37,35 | 37,60 | 607.300 | | 2009-07-02 | 00:00:00 | 37,30 | 37,50 | 36,50 | 37,29 | 364.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
