(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-24 | 00:00:00 | 5,08 | 5,26 | 4,93 | 4,95 | 3.771.300 | | 2006-07-25 | 00:00:00 | 5,05 | 5,05 | 4,72 | 5,01 | 3.485.500 | | 2006-07-26 | 00:00:00 | 5,01 | 5,04 | 4,90 | 4,96 | 1.947.400 | | 2006-07-27 | 00:00:00 | 5,00 | 5,10 | 4,97 | 5,10 | 1.170.300 | | 2006-07-28 | 00:00:00 | 5,11 | 5,35 | 5,10 | 5,30 | 3.714.700 | | 2006-07-31 | 00:00:00 | 5,27 | 5,49 | 5,27 | 5,49 | 2.439.900 | | 2006-08-01 | 00:00:00 | 5,46 | 5,46 | 5,35 | 5,37 | 1.767.600 | | 2006-08-02 | 00:00:00 | 5,42 | 5,59 | 5,39 | 5,50 | 2.768.600 | | 2006-08-03 | 00:00:00 | 5,45 | 5,71 | 5,40 | 5,59 | 1.559.600 | | 2006-08-04 | 00:00:00 | 5,63 | 5,73 | 5,45 | 5,58 | 1.375.200 | | 2006-08-07 | 00:00:00 | 5,58 | 5,58 | 5,38 | 5,45 | 1.013.400 | | 2006-08-08 | 00:00:00 | 5,54 | 5,54 | 5,27 | 5,27 | 2.470.200 | | 2006-08-09 | 00:00:00 | 5,39 | 5,43 | 5,25 | 5,29 | 1.408.100 | | 2006-08-10 | 00:00:00 | 5,29 | 5,40 | 5,17 | 5,26 | 824.400 | | 2006-08-11 | 00:00:00 | 5,36 | 5,39 | 5,25 | 5,31 | 1.993.900 | | 2006-08-14 | 00:00:00 | 5,35 | 5,50 | 5,31 | 5,40 | 1.234.100 | | 2006-08-15 | 00:00:00 | 5,64 | 5,75 | 5,39 | 5,75 | 2.909.000 | | 2006-08-16 | 00:00:00 | 5,78 | 6,32 | 5,78 | 6,25 | 8.521.600 | | 2006-08-17 | 00:00:00 | 6,31 | 6,45 | 5,97 | 6,02 | 2.840.900 | | 2006-08-18 | 00:00:00 | 6,04 | 6,15 | 5,98 | 6,10 | 2.452.700 | | 2006-08-21 | 00:00:00 | 6,03 | 6,26 | 5,97 | 6,15 | 1.352.200 | | 2006-08-22 | 00:00:00 | 6,10 | 6,20 | 6,01 | 6,10 | 1.568.700 | | 2006-08-23 | 00:00:00 | 6,09 | 6,16 | 5,99 | 5,99 | 1.957.100 | | 2006-08-24 | 00:00:00 | 6,01 | 6,11 | 5,97 | 6,09 | 1.427.200 | | 2006-08-25 | 00:00:00 | 6,11 | 6,18 | 6,08 | 6,13 | 1.063.900 | | 2006-08-28 | 00:00:00 | 6,15 | 6,44 | 6,11 | 6,41 | 1.530.800 | | 2006-08-29 | 00:00:00 | 6,45 | 6,63 | 6,45 | 6,54 | 1.643.300 | | 2006-08-30 | 00:00:00 | 6,54 | 6,73 | 6,51 | 6,66 | 2.062.200 | | 2006-08-31 | 00:00:00 | 6,71 | 6,85 | 6,69 | 6,72 | 4.441.600 | | 2006-09-01 | 00:00:00 | 6,83 | 7,00 | 6,77 | 6,99 | 2.490.100 | | 2006-09-04 | 00:00:00 | 7,05 | 7,08 | 6,60 | 6,60 | 3.466.900 | | 2006-09-05 | 00:00:00 | 6,57 | 6,85 | 6,45 | 6,50 | 5.942.500 | | 2006-09-06 | 00:00:00 | 6,45 | 6,50 | 6,23 | 6,23 | 6.303.900 | | 2006-09-08 | 00:00:00 | 6,29 | 6,64 | 6,17 | 6,46 | 2.597.200 | | 2006-09-11 | 00:00:00 | 6,46 | 6,87 | 6,46 | 6,70 | 5.947.200 | | 2006-09-12 | 00:00:00 | 6,82 | 7,24 | 6,75 | 6,99 | 7.855.000 | | 2006-09-13 | 00:00:00 | 7,19 | 7,19 | 6,84 | 6,84 | 3.603.300 | | 2006-09-14 | 00:00:00 | 6,80 | 6,90 | 6,67 | 6,69 | 2.792.400 | | 2006-09-15 | 00:00:00 | 6,74 | 6,81 | 6,57 | 6,68 | 1.565.600 | | 2006-09-18 | 00:00:00 | 6,71 | 6,80 | 6,59 | 6,70 | 2.920.800 | | 2006-09-19 | 00:00:00 | 6,65 | 6,69 | 6,36 | 6,60 | 2.274.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
