(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-23 | 00:00:00 | 35,30 | 35,93 | 34,86 | 35,71 | 983.300 | | 2002-05-24 | 00:00:00 | 35,25 | 35,50 | 34,70 | 35,00 | 944.800 | | 2002-05-27 | 00:00:00 | 34,80 | 35,22 | 34,26 | 34,55 | 844.900 | | 2002-05-28 | 00:00:00 | 34,99 | 35,02 | 34,51 | 34,74 | 733.000 | | 2002-05-29 | 00:00:00 | 34,70 | 35,70 | 34,70 | 34,97 | 688.700 | | 2002-05-30 | 00:00:00 | 35,29 | 35,29 | 34,20 | 34,65 | 647.600 | | 2002-05-31 | 00:00:00 | 34,69 | 34,69 | 33,93 | 33,93 | 826.200 | | 2002-06-03 | 00:00:00 | 33,82 | 34,28 | 33,61 | 34,00 | 272.900 | | 2002-06-04 | 00:00:00 | 33,93 | 33,93 | 32,81 | 32,82 | 449.000 | | 2002-06-05 | 00:00:00 | 33,00 | 33,75 | 32,90 | 33,20 | 389.100 | | 2002-06-06 | 00:00:00 | 33,38 | 33,70 | 33,10 | 33,25 | 266.500 | | 2002-06-07 | 00:00:00 | 32,92 | 33,65 | 32,70 | 33,06 | 801.100 | | 2002-06-10 | 00:00:00 | 33,00 | 33,00 | 31,86 | 32,15 | 970.000 | | 2002-06-11 | 00:00:00 | 32,15 | 32,55 | 31,67 | 32,41 | 652.100 | | 2002-06-12 | 00:00:00 | 32,15 | 32,80 | 31,81 | 32,70 | 589.700 | | 2002-06-13 | 00:00:00 | 32,70 | 32,94 | 32,15 | 32,51 | 496.600 | | 2002-06-14 | 00:00:00 | 32,05 | 33,54 | 31,95 | 31,95 | 1.273.000 | | 2002-06-17 | 00:00:00 | 32,03 | 32,50 | 31,85 | 32,50 | 376.800 | | 2002-06-18 | 00:00:00 | 32,00 | 33,50 | 31,87 | 32,65 | 1.850.900 | | 2002-06-19 | 00:00:00 | 32,80 | 33,88 | 32,25 | 33,88 | 1.043.300 | | 2002-06-20 | 00:00:00 | 33,45 | 33,60 | 32,52 | 33,00 | 1.184.200 | | 2002-06-21 | 00:00:00 | 33,00 | 33,25 | 32,09 | 32,09 | 980.100 | | 2002-06-24 | 00:00:00 | 32,50 | 32,66 | 28,25 | 28,40 | 3.966.900 | | 2002-06-25 | 00:00:00 | 28,90 | 29,68 | 27,12 | 29,40 | 8.908.200 | | 2002-06-26 | 00:00:00 | 27,50 | 30,79 | 27,00 | 30,00 | 3.242.500 | | 2002-06-27 | 00:00:00 | 30,80 | 31,60 | 30,05 | 31,31 | 2.210.100 | | 2002-06-28 | 00:00:00 | 31,90 | 31,93 | 30,05 | 31,25 | 1.787.300 | | 2002-07-01 | 00:00:00 | 31,25 | 31,60 | 30,40 | 30,49 | 1.093.800 | | 2002-07-02 | 00:00:00 | 30,15 | 30,76 | 27,78 | 29,38 | 3.915.800 | | 2002-07-03 | 00:00:00 | 29,15 | 29,70 | 28,55 | 28,71 | 2.206.100 | | 2002-07-04 | 00:00:00 | 28,40 | 28,85 | 27,26 | 28,85 | 2.359.400 | | 2002-07-05 | 00:00:00 | 28,78 | 29,19 | 28,53 | 28,75 | 1.350.600 | | 2002-07-08 | 00:00:00 | 28,50 | 29,18 | 28,38 | 29,13 | 1.412.900 | | 2002-07-09 | 00:00:00 | 29,15 | 29,87 | 28,95 | 29,07 | 1.556.000 | | 2002-07-10 | 00:00:00 | 28,65 | 28,90 | 28,30 | 28,30 | 1.277.000 | | 2002-07-11 | 00:00:00 | 27,84 | 27,96 | 27,00 | 27,19 | 2.129.700 | | 2002-07-12 | 00:00:00 | 27,44 | 27,79 | 26,80 | 27,25 | 1.373.900 | | 2002-07-15 | 00:00:00 | 26,90 | 27,44 | 26,51 | 26,55 | 1.450.200 | | 2002-07-16 | 00:00:00 | 26,57 | 26,74 | 25,27 | 26,25 | 2.943.300 | | 2002-07-17 | 00:00:00 | 26,19 | 26,65 | 26,00 | 26,50 | 1.405.300 | | 2002-07-18 | 00:00:00 | 26,61 | 26,79 | 26,36 | 26,66 | 1.403.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
