(Login BolsaPT & Canal Forex) |
|
 Activision Blizza - [Ticker: ATVI] |     | | Última Trade | 65,310 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,180 (-0.27%) | Capitalização Bolsista | 0 | | Bid / Ask | 65,310 x 100 - 65,320 x 1.400 | EPS | 0,00 | | Abertura | 65,690 | PER | 0,00% | | Máximo | 65,780 | Pagamento Dividendo | | | Mínimo | 64,250 | Data Ex-Dividendo | | | Fecho Anterior | 65,490 | Yield | | | Volume | 4.083.507 | 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 ATVI de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 29,10 | 29,84 | 28,40 | 29,75 | 3.089.200 | | 2002-04-02 | 00:00:00 | 29,60 | 29,62 | 28,30 | 28,30 | 2.228.400 | | 2002-04-03 | 00:00:00 | 28,65 | 28,97 | 28,15 | 28,40 | 2.342.800 | | 2002-04-04 | 00:00:00 | 28,37 | 29,00 | 27,77 | 28,91 | 1.762.000 | | 2002-04-05 | 00:00:00 | 28,98 | 29,34 | 28,40 | 28,58 | 2.705.200 | | 2002-04-08 | 00:00:00 | 28,35 | 29,04 | 27,61 | 29,04 | 3.644.000 | | 2002-04-09 | 00:00:00 | 29,10 | 29,10 | 28,29 | 28,95 | 1.853.900 | | 2002-04-10 | 00:00:00 | 28,99 | 29,95 | 28,05 | 29,94 | 4.588.400 | | 2002-04-11 | 00:00:00 | 29,95 | 29,98 | 29,06 | 29,28 | 2.488.000 | | 2002-04-12 | 00:00:00 | 29,31 | 29,92 | 28,30 | 29,85 | 2.240.000 | | 2002-04-15 | 00:00:00 | 29,85 | 31,00 | 28,90 | 30,87 | 5.108.400 | | 2002-04-16 | 00:00:00 | 31,09 | 32,12 | 31,08 | 31,68 | 3.500.000 | | 2002-04-17 | 00:00:00 | 31,70 | 31,71 | 30,38 | 31,31 | 2.511.600 | | 2002-04-18 | 00:00:00 | 31,44 | 32,00 | 30,20 | 31,61 | 2.990.400 | | 2002-04-19 | 00:00:00 | 31,70 | 31,75 | 30,75 | 31,45 | 2.315.600 | | 2002-04-22 | 00:00:00 | 31,42 | 31,43 | 30,61 | 30,93 | 1.796.400 | | 2002-04-23 | 00:00:00 | 30,87 | 31,10 | 29,60 | 29,63 | 3.257.200 | | 2002-04-24 | 00:00:00 | 30,08 | 31,05 | 29,87 | 30,22 | 2.549.600 | | 2002-04-25 | 00:00:00 | 30,40 | 31,15 | 29,91 | 31,09 | 2.428.000 | | 2002-04-26 | 00:00:00 | 31,01 | 31,57 | 29,78 | 29,90 | 3.608.000 | | 2002-04-29 | 00:00:00 | 30,01 | 30,27 | 29,26 | 29,66 | 2.382.000 | | 2002-04-30 | 00:00:00 | 29,96 | 31,50 | 29,95 | 31,48 | 3.620.800 | | 2002-05-01 | 00:00:00 | 31,52 | 32,48 | 30,66 | 32,15 | 5.091.200 | | 2002-05-02 | 00:00:00 | 32,26 | 33,33 | 31,15 | 31,75 | 4.131.600 | | 2002-05-03 | 00:00:00 | 31,74 | 32,32 | 30,18 | 30,58 | 5.439.200 | | 2002-05-06 | 00:00:00 | 31,09 | 32,12 | 31,00 | 31,35 | 5.526.800 | | 2002-05-07 | 00:00:00 | 32,09 | 32,26 | 29,90 | 30,65 | 6.205.600 | | 2002-05-08 | 00:00:00 | 32,70 | 34,23 | 31,11 | 33,95 | 22.036.800 | | 2002-05-09 | 00:00:00 | 33,99 | 34,45 | 32,00 | 32,30 | 8.416.400 | | 2002-05-10 | 00:00:00 | 33,25 | 33,50 | 31,25 | 31,79 | 5.804.800 | | 2002-05-13 | 00:00:00 | 31,92 | 33,61 | 31,53 | 33,49 | 7.378.000 | | 2002-05-14 | 00:00:00 | 33,89 | 34,25 | 31,66 | 32,70 | 15.470.400 | | 2002-05-15 | 00:00:00 | 32,80 | 32,98 | 31,62 | 32,48 | 6.063.600 | | 2002-05-16 | 00:00:00 | 32,78 | 33,10 | 32,09 | 32,74 | 2.649.200 | | 2002-05-17 | 00:00:00 | 32,91 | 33,36 | 32,00 | 33,01 | 3.310.400 | | 2002-05-20 | 00:00:00 | 32,95 | 33,39 | 32,53 | 32,88 | 2.508.000 | | 2002-05-21 | 00:00:00 | 32,90 | 33,45 | 31,97 | 32,26 | 4.307.200 | | 2002-05-22 | 00:00:00 | 31,97 | 32,64 | 31,66 | 32,36 | 3.008.800 | | 2002-05-23 | 00:00:00 | 32,29 | 35,10 | 32,20 | 34,66 | 11.302.800 | | 2002-05-24 | 00:00:00 | 33,63 | 34,44 | 33,51 | 34,02 | 4.088.000 | | 2002-05-28 | 00:00:00 | 34,14 | 34,30 | 33,50 | 33,57 | 3.666.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
