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 2021-06-15
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2002-09-1900:00:0026,4426,8025,3625,814.702.000
2002-09-2000:00:0025,8326,3325,1525,262.472.400
2002-09-2300:00:0025,1925,1924,0624,743.413.600
2002-09-2400:00:0024,0825,6523,9925,514.520.800
2002-09-2500:00:0026,1526,7525,1726,004.652.400
2002-09-2600:00:0025,7726,9025,7625,973.495.200
2002-09-2700:00:0025,9326,5724,9825,084.114.800
2002-09-3000:00:0024,9925,1423,9023,936.798.000
2002-10-0100:00:0023,7023,7521,6022,1016.748.400
2002-10-0200:00:0021,8323,2621,8222,528.351.600
2002-10-0300:00:0021,5022,6520,2720,3710.434.800
2002-10-0400:00:0020,6221,1317,9219,8123.272.400
2002-10-0700:00:0019,4620,6119,4520,357.916.400
2002-10-0800:00:0020,5820,9120,0020,096.482.800
2002-10-0900:00:0019,2519,9117,8918,3011.305.200
2002-10-1000:00:0018,7020,4618,5520,358.514.800
2002-10-1100:00:0020,7622,3820,6521,778.802.000
2002-10-1400:00:0020,2621,5019,5521,085.097.200
2002-10-1500:00:0022,2023,3521,7122,009.212.400
2002-10-1600:00:0021,2521,7520,6421,103.527.600
2002-10-1700:00:0022,2122,8021,3422,084.050.000
2002-10-1800:00:0021,8122,3220,9222,174.232.400
2002-10-2100:00:0021,6623,8821,6023,777.411.200
2002-10-2200:00:0019,9420,2419,0519,9026.892.400
2002-10-2300:00:0019,9820,5919,5520,348.532.000
2002-10-2400:00:0020,2020,8319,6019,687.115.200
2002-10-2500:00:0020,0520,6918,5419,1011.134.000
2002-10-2800:00:0019,7619,9417,8618,2211.214.000
2002-10-2900:00:0018,1018,5817,4018,2116.219.200
2002-10-3000:00:0020,3620,7419,7120,3238.314.000
2002-10-3100:00:0020,2721,3520,2520,5012.905.200
2002-11-0100:00:0020,3521,2120,2521,107.119.600
2002-11-0400:00:0021,7522,3821,5121,7710.441.200
2002-11-0500:00:0021,4222,0021,0521,578.440.400
2002-11-0600:00:0021,7522,8021,6622,658.257.200
2002-11-0700:00:0022,6122,6121,5221,628.470.800
2002-11-0800:00:0021,3621,5420,0120,6510.311.600
2002-11-1100:00:0020,2920,4019,4819,535.945.600
2002-11-1200:00:0019,6520,1719,6419,974.714.800
2002-11-1300:00:0019,8620,2119,5020,047.947.600
2002-11-1400:00:0020,2420,3719,7520,209.137.200
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