(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 | | 2007-03-21 | 00:00:00 | 7,32 | 7,79 | 7,32 | 7,77 | 3.708.100 | | 2007-03-22 | 00:00:00 | 7,80 | 7,84 | 7,50 | 7,52 | 1.567.300 | | 2007-03-23 | 00:00:00 | 7,55 | 7,58 | 7,43 | 7,53 | 1.116.000 | | 2007-03-26 | 00:00:00 | 7,51 | 7,53 | 7,26 | 7,33 | 2.001.200 | | 2007-03-27 | 00:00:00 | 7,35 | 7,35 | 7,13 | 7,14 | 1.965.400 | | 2007-03-28 | 00:00:00 | 7,19 | 7,35 | 7,04 | 7,24 | 2.099.700 | | 2007-03-29 | 00:00:00 | 7,32 | 7,40 | 7,10 | 7,18 | 1.993.400 | | 2007-03-30 | 00:00:00 | 7,26 | 7,34 | 7,13 | 7,16 | 2.991.600 | | 2007-04-02 | 00:00:00 | 7,16 | 7,35 | 7,16 | 7,34 | 3.362.600 | | 2007-04-03 | 00:00:00 | 7,40 | 7,47 | 7,32 | 7,47 | 2.708.500 | | 2007-04-04 | 00:00:00 | 7,41 | 7,54 | 7,34 | 7,48 | 1.807.700 | | 2007-04-05 | 00:00:00 | 7,53 | 7,53 | 7,34 | 7,34 | 1.059.500 | | 2007-04-09 | 00:00:00 | 7,32 | 7,49 | 7,23 | 7,23 | 1.433.400 | | 2007-04-10 | 00:00:00 | 7,26 | 7,41 | 7,18 | 7,35 | 1.840.200 | | 2007-04-11 | 00:00:00 | 7,45 | 8,10 | 7,39 | 8,00 | 5.130.800 | | 2007-04-12 | 00:00:00 | 7,94 | 8,25 | 7,65 | 8,15 | 2.654.400 | | 2007-04-13 | 00:00:00 | 8,20 | 8,21 | 8,05 | 8,10 | 1.426.700 | | 2007-04-16 | 00:00:00 | 8,11 | 8,33 | 8,00 | 8,26 | 2.700.700 | | 2007-04-17 | 00:00:00 | 8,20 | 8,32 | 8,11 | 8,11 | 1.603.800 | | 2007-04-18 | 00:00:00 | 8,15 | 8,37 | 8,05 | 8,20 | 3.347.900 | | 2007-04-19 | 00:00:00 | 8,12 | 8,45 | 8,10 | 8,35 | 2.887.800 | | 2007-04-20 | 00:00:00 | 8,36 | 8,60 | 8,35 | 8,55 | 3.233.400 | | 2007-04-23 | 00:00:00 | 8,53 | 8,60 | 8,40 | 8,40 | 6.424.300 | | 2007-04-24 | 00:00:00 | 8,49 | 9,04 | 8,49 | 8,95 | 5.197.700 | | 2007-04-26 | 00:00:00 | 9,07 | 9,24 | 8,95 | 9,04 | 2.314.900 | | 2007-04-27 | 00:00:00 | 8,97 | 9,45 | 8,82 | 9,36 | 5.662.800 | | 2007-04-30 | 00:00:00 | 9,62 | 10,08 | 9,10 | 9,40 | 3.646.000 | | 2007-05-02 | 00:00:00 | 9,39 | 9,39 | 8,93 | 9,08 | 2.987.700 | | 2007-05-03 | 00:00:00 | 9,15 | 9,22 | 9,04 | 9,20 | 1.639.400 | | 2007-05-04 | 00:00:00 | 9,14 | 9,40 | 9,02 | 9,05 | 2.926.800 | | 2007-05-07 | 00:00:00 | 9,06 | 9,15 | 8,83 | 8,88 | 950.400 | | 2007-05-08 | 00:00:00 | 8,69 | 9,00 | 8,61 | 9,00 | 1.079.300 | | 2007-05-09 | 00:00:00 | 9,10 | 9,11 | 8,90 | 9,01 | 2.533.000 | | 2007-05-10 | 00:00:00 | 9,10 | 9,10 | 8,75 | 8,75 | 2.676.300 | | 2007-05-11 | 00:00:00 | 8,76 | 9,09 | 8,71 | 9,06 | 1.332.400 | | 2007-05-14 | 00:00:00 | 8,99 | 9,07 | 8,94 | 9,04 | 778.400 | | 2007-05-15 | 00:00:00 | 9,05 | 9,06 | 8,74 | 8,78 | 1.265.900 | | 2007-05-16 | 00:00:00 | 8,89 | 8,93 | 8,51 | 8,68 | 2.781.400 | | 2007-05-17 | 00:00:00 | 8,71 | 8,81 | 8,60 | 8,60 | 1.725.100 | | 2007-05-18 | 00:00:00 | 8,60 | 8,73 | 8,53 | 8,73 | 1.625.100 | | 2007-05-21 | 00:00:00 | 8,79 | 8,95 | 8,73 | 8,86 | 1.587.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
