(Login BolsaPT & Canal Forex) |
|
 VEOLIA ENVIRONN. - [Ticker: VIE.PA] |     | | Última Trade | 18,540 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.22 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,050 x 3.400 - N/A | EPS | 0,00 | | Abertura | 18,630 | PER | 0,00% | | Máximo | 18,685 | Pagamento Dividendo | | | Mínimo | 18,365 | Data Ex-Dividendo | | | Fecho Anterior | 18,760 | Yield | | | Volume | 2.059.834 | 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 VIE.PA de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-28 | 00:00:00 | 35,71 | 35,71 | 35,71 | 35,71 | 0 | | 2002-03-29 | 00:00:00 | 35,71 | 35,71 | 35,71 | 35,71 | 0 | | 2002-04-01 | 00:00:00 | 35,71 | 35,71 | 35,71 | 35,71 | 0 | | 2002-04-02 | 00:00:00 | 35,90 | 35,95 | 35,24 | 35,68 | 486.300 | | 2002-04-03 | 00:00:00 | 35,80 | 35,85 | 35,15 | 35,45 | 545.300 | | 2002-04-04 | 00:00:00 | 35,45 | 35,65 | 34,66 | 35,13 | 1.298.300 | | 2002-04-05 | 00:00:00 | 34,91 | 35,23 | 34,77 | 35,00 | 453.800 | | 2002-04-08 | 00:00:00 | 35,00 | 35,69 | 34,82 | 35,20 | 372.500 | | 2002-04-09 | 00:00:00 | 35,50 | 35,60 | 34,90 | 34,90 | 431.800 | | 2002-04-10 | 00:00:00 | 34,90 | 35,28 | 34,70 | 34,77 | 853.500 | | 2002-04-11 | 00:00:00 | 34,98 | 35,84 | 34,75 | 35,20 | 1.288.300 | | 2002-04-12 | 00:00:00 | 35,27 | 37,17 | 35,15 | 37,00 | 1.493.500 | | 2002-04-15 | 00:00:00 | 37,00 | 37,20 | 36,60 | 37,00 | 1.018.800 | | 2002-04-16 | 00:00:00 | 36,75 | 37,05 | 36,22 | 36,50 | 1.011.300 | | 2002-04-17 | 00:00:00 | 36,50 | 36,99 | 36,25 | 36,79 | 512.800 | | 2002-04-18 | 00:00:00 | 36,76 | 37,53 | 36,75 | 37,50 | 997.200 | | 2002-04-19 | 00:00:00 | 37,71 | 39,10 | 37,71 | 37,99 | 2.743.000 | | 2002-04-22 | 00:00:00 | 38,00 | 38,20 | 37,16 | 37,49 | 669.600 | | 2002-04-23 | 00:00:00 | 37,60 | 38,60 | 37,45 | 38,42 | 930.200 | | 2002-04-24 | 00:00:00 | 38,05 | 38,20 | 37,07 | 37,81 | 684.600 | | 2002-04-25 | 00:00:00 | 37,70 | 38,49 | 37,23 | 37,65 | 848.900 | | 2002-04-26 | 00:00:00 | 37,56 | 38,14 | 37,31 | 37,80 | 339.800 | | 2002-04-29 | 00:00:00 | 38,00 | 38,10 | 37,33 | 37,46 | 478.600 | | 2002-04-30 | 00:00:00 | 37,46 | 37,55 | 36,25 | 36,60 | 1.687.900 | | 2002-05-01 | 00:00:00 | 36,60 | 36,60 | 36,60 | 36,60 | 0 | | 2002-05-02 | 00:00:00 | 36,90 | 36,97 | 36,42 | 36,74 | 1.001.900 | | 2002-05-03 | 00:00:00 | 37,00 | 37,40 | 36,80 | 36,95 | 526.600 | | 2002-05-06 | 00:00:00 | 36,94 | 37,01 | 36,20 | 36,50 | 813.600 | | 2002-05-07 | 00:00:00 | 36,21 | 36,90 | 36,15 | 36,57 | 947.000 | | 2002-05-08 | 00:00:00 | 36,11 | 36,47 | 35,85 | 36,07 | 573.800 | | 2002-05-09 | 00:00:00 | 36,17 | 36,94 | 35,85 | 36,88 | 337.500 | | 2002-05-10 | 00:00:00 | 36,85 | 37,38 | 36,69 | 37,23 | 446.500 | | 2002-05-13 | 00:00:00 | 37,15 | 37,22 | 36,80 | 37,12 | 591.400 | | 2002-05-14 | 00:00:00 | 37,25 | 38,00 | 37,12 | 37,78 | 475.100 | | 2002-05-15 | 00:00:00 | 38,00 | 38,00 | 37,14 | 37,30 | 1.664.400 | | 2002-05-16 | 00:00:00 | 37,50 | 37,70 | 36,67 | 37,00 | 715.900 | | 2002-05-17 | 00:00:00 | 37,00 | 37,50 | 36,57 | 36,82 | 470.000 | | 2002-05-20 | 00:00:00 | 36,62 | 37,15 | 36,62 | 36,92 | 63.700 | | 2002-05-21 | 00:00:00 | 36,90 | 37,14 | 36,52 | 36,56 | 548.500 | | 2002-05-22 | 00:00:00 | 36,70 | 36,80 | 35,12 | 35,22 | 1.658.700 | | 2002-05-23 | 00:00:00 | 35,30 | 35,93 | 34,86 | 35,71 | 983.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
