(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-03 | 00:00:00 | 49,71 | 50,29 | 48,99 | 49,70 | 1.379.100 | | 2010-03-04 | 00:00:00 | 49,75 | 49,84 | 48,61 | 49,00 | 590.000 | | 2010-03-05 | 00:00:00 | 49,76 | 49,77 | 48,38 | 48,85 | 774.800 | | 2010-03-08 | 00:00:00 | 49,01 | 49,10 | 48,36 | 48,89 | 391.800 | | 2010-03-09 | 00:00:00 | 48,79 | 49,22 | 48,21 | 48,90 | 701.200 | | 2010-03-10 | 00:00:00 | 48,90 | 49,81 | 48,70 | 49,81 | 867.000 | | 2010-03-11 | 00:00:00 | 49,70 | 50,90 | 49,51 | 50,90 | 632.500 | | 2010-03-12 | 00:00:00 | 51,00 | 51,31 | 49,90 | 50,15 | 394.000 | | 2010-03-15 | 00:00:00 | 50,15 | 50,59 | 49,06 | 50,17 | 518.900 | | 2010-03-16 | 00:00:00 | 50,15 | 50,31 | 49,56 | 50,29 | 328.800 | | 2010-03-17 | 00:00:00 | 50,46 | 50,46 | 49,87 | 50,27 | 205.200 | | 2010-03-18 | 00:00:00 | 49,91 | 50,56 | 48,88 | 49,70 | 583.800 | | 2010-03-19 | 00:00:00 | 49,80 | 50,04 | 48,73 | 48,80 | 531.100 | | 2010-03-22 | 00:00:00 | 48,70 | 50,40 | 48,51 | 50,16 | 469.200 | | 2010-03-23 | 00:00:00 | 50,20 | 50,35 | 49,16 | 49,39 | 355.200 | | 2010-03-24 | 00:00:00 | 48,79 | 49,49 | 48,00 | 48,00 | 277.000 | | 2010-03-25 | 00:00:00 | 48,70 | 48,80 | 47,20 | 47,39 | 348.200 | | 2010-03-26 | 00:00:00 | 47,77 | 47,77 | 46,70 | 47,20 | 271.900 | | 2010-03-29 | 00:00:00 | 47,42 | 48,29 | 47,27 | 48,29 | 312.100 | | 2010-03-30 | 00:00:00 | 48,72 | 49,10 | 48,04 | 48,53 | 632.100 | | 2010-03-31 | 00:00:00 | 48,52 | 48,94 | 47,90 | 48,30 | 536.500 | | 2010-04-01 | 00:00:00 | 49,00 | 49,00 | 48,08 | 48,20 | 732.900 | | 2010-04-05 | 00:00:00 | 49,20 | 49,49 | 48,23 | 49,12 | 580.800 | | 2010-04-06 | 00:00:00 | 49,00 | 50,00 | 48,90 | 49,53 | 447.000 | | 2010-04-07 | 00:00:00 | 49,75 | 49,78 | 48,49 | 48,82 | 573.900 | | 2010-04-08 | 00:00:00 | 48,90 | 49,54 | 48,68 | 49,00 | 517.900 | | 2010-04-09 | 00:00:00 | 48,76 | 49,35 | 47,91 | 47,91 | 481.400 | | 2010-04-12 | 00:00:00 | 47,93 | 48,47 | 47,70 | 47,81 | 327.900 | | 2010-04-13 | 00:00:00 | 48,21 | 48,46 | 46,90 | 46,90 | 545.200 | | 2010-04-14 | 00:00:00 | 47,11 | 47,69 | 46,50 | 46,91 | 1.019.600 | | 2010-04-15 | 00:00:00 | 46,93 | 47,00 | 45,88 | 45,88 | 814.600 | | 2010-04-16 | 00:00:00 | 45,88 | 46,35 | 45,43 | 45,50 | 563.900 | | 2010-04-19 | 00:00:00 | 45,48 | 46,08 | 44,15 | 44,92 | 831.400 | | 2010-04-20 | 00:00:00 | 45,64 | 46,27 | 45,07 | 46,01 | 803.600 | | 2010-04-22 | 00:00:00 | 46,01 | 46,01 | 45,15 | 45,37 | 728.700 | | 2010-04-23 | 00:00:00 | 45,55 | 45,61 | 44,76 | 44,80 | 554.700 | | 2010-04-26 | 00:00:00 | 45,20 | 45,34 | 44,00 | 44,03 | 403.800 | | 2010-04-27 | 00:00:00 | 44,01 | 44,68 | 43,81 | 43,99 | 1.039.600 | | 2010-04-28 | 00:00:00 | 44,44 | 44,67 | 43,44 | 44,00 | 905.700 | | 2010-04-29 | 00:00:00 | 44,42 | 44,77 | 43,81 | 44,39 | 508.300 | | 2010-04-30 | 00:00:00 | 44,21 | 46,20 | 44,21 | 46,20 | 574.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
