Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
-0,180 (-0.27%%) Activision Blizza - [Ticker: ATVI]Gráfico Activision Blizza  Notícias Activision Blizza  Download de Históricos Metastock Activision Blizza e Outros  Análise Técnica Activision Blizza  
Última Trade65,310Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 19:35:00Price-Target 1 Ano0,000
Variação-0,180 (-0.27%)Capitalização Bolsista0
Bid / Ask65,310 x 100 - 65,320 x 1.400EPS0,00
Abertura65,690PER0,00%
Máximo65,780Pagamento Dividendo
Mínimo64,250Data Ex-Dividendo
Fecho Anterior65,490Yield
Volume4.083.507Volume 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 2021-06-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2002-04-0100:00:0029,1029,8428,4029,753.089.200
2002-04-0200:00:0029,6029,6228,3028,302.228.400
2002-04-0300:00:0028,6528,9728,1528,402.342.800
2002-04-0400:00:0028,3729,0027,7728,911.762.000
2002-04-0500:00:0028,9829,3428,4028,582.705.200
2002-04-0800:00:0028,3529,0427,6129,043.644.000
2002-04-0900:00:0029,1029,1028,2928,951.853.900
2002-04-1000:00:0028,9929,9528,0529,944.588.400
2002-04-1100:00:0029,9529,9829,0629,282.488.000
2002-04-1200:00:0029,3129,9228,3029,852.240.000
2002-04-1500:00:0029,8531,0028,9030,875.108.400
2002-04-1600:00:0031,0932,1231,0831,683.500.000
2002-04-1700:00:0031,7031,7130,3831,312.511.600
2002-04-1800:00:0031,4432,0030,2031,612.990.400
2002-04-1900:00:0031,7031,7530,7531,452.315.600
2002-04-2200:00:0031,4231,4330,6130,931.796.400
2002-04-2300:00:0030,8731,1029,6029,633.257.200
2002-04-2400:00:0030,0831,0529,8730,222.549.600
2002-04-2500:00:0030,4031,1529,9131,092.428.000
2002-04-2600:00:0031,0131,5729,7829,903.608.000
2002-04-2900:00:0030,0130,2729,2629,662.382.000
2002-04-3000:00:0029,9631,5029,9531,483.620.800
2002-05-0100:00:0031,5232,4830,6632,155.091.200
2002-05-0200:00:0032,2633,3331,1531,754.131.600
2002-05-0300:00:0031,7432,3230,1830,585.439.200
2002-05-0600:00:0031,0932,1231,0031,355.526.800
2002-05-0700:00:0032,0932,2629,9030,656.205.600
2002-05-0800:00:0032,7034,2331,1133,9522.036.800
2002-05-0900:00:0033,9934,4532,0032,308.416.400
2002-05-1000:00:0033,2533,5031,2531,795.804.800
2002-05-1300:00:0031,9233,6131,5333,497.378.000
2002-05-1400:00:0033,8934,2531,6632,7015.470.400
2002-05-1500:00:0032,8032,9831,6232,486.063.600
2002-05-1600:00:0032,7833,1032,0932,742.649.200
2002-05-1700:00:0032,9133,3632,0033,013.310.400
2002-05-2000:00:0032,9533,3932,5332,882.508.000
2002-05-2100:00:0032,9033,4531,9732,264.307.200
2002-05-2200:00:0031,9732,6431,6632,363.008.800
2002-05-2300:00:0032,2935,1032,2034,6611.302.800
2002-05-2400:00:0033,6334,4433,5134,024.088.000
2002-05-2800:00:0034,1434,3033,5033,573.666.400
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters