(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 | | 2002-11-07 | 00:00:00 | 24,00 | 24,25 | 22,74 | 23,10 | 932.300 | | 2002-11-08 | 00:00:00 | 23,40 | 24,25 | 22,67 | 23,25 | 2.516.600 | | 2002-11-11 | 00:00:00 | 23,33 | 23,67 | 23,30 | 23,38 | 415.300 | | 2002-11-12 | 00:00:00 | 23,50 | 23,68 | 22,72 | 23,03 | 537.100 | | 2002-11-13 | 00:00:00 | 22,90 | 23,10 | 22,44 | 22,53 | 751.500 | | 2002-11-14 | 00:00:00 | 22,73 | 23,75 | 22,55 | 23,62 | 781.100 | | 2002-11-15 | 00:00:00 | 23,77 | 23,77 | 21,80 | 22,21 | 1.259.200 | | 2002-11-18 | 00:00:00 | 22,70 | 22,85 | 22,28 | 22,50 | 1.063.800 | | 2002-11-19 | 00:00:00 | 22,15 | 22,84 | 22,06 | 22,41 | 497.400 | | 2002-11-20 | 00:00:00 | 23,00 | 23,45 | 22,60 | 22,90 | 790.200 | | 2002-11-21 | 00:00:00 | 23,55 | 24,40 | 23,11 | 23,85 | 1.193.400 | | 2002-11-22 | 00:00:00 | 24,45 | 25,30 | 24,20 | 25,00 | 1.313.200 | | 2002-11-25 | 00:00:00 | 25,46 | 25,99 | 24,20 | 24,58 | 1.327.300 | | 2002-11-26 | 00:00:00 | 24,82 | 25,05 | 23,63 | 24,10 | 1.652.800 | | 2002-11-27 | 00:00:00 | 24,30 | 24,60 | 24,00 | 24,37 | 2.098.800 | | 2002-11-28 | 00:00:00 | 24,55 | 25,20 | 24,55 | 25,00 | 935.400 | | 2002-11-29 | 00:00:00 | 25,25 | 25,29 | 24,81 | 25,05 | 730.900 | | 2002-12-02 | 00:00:00 | 25,40 | 25,48 | 24,40 | 24,50 | 801.800 | | 2002-12-03 | 00:00:00 | 24,53 | 25,00 | 24,15 | 24,34 | 776.600 | | 2002-12-04 | 00:00:00 | 24,11 | 24,60 | 24,00 | 24,19 | 832.500 | | 2002-12-05 | 00:00:00 | 24,12 | 24,38 | 23,60 | 23,69 | 639.000 | | 2002-12-06 | 00:00:00 | 23,72 | 23,97 | 23,07 | 23,49 | 716.900 | | 2002-12-09 | 00:00:00 | 24,24 | 24,24 | 23,06 | 23,20 | 626.200 | | 2002-12-10 | 00:00:00 | 23,26 | 23,71 | 22,73 | 23,05 | 804.600 | | 2002-12-11 | 00:00:00 | 23,29 | 23,39 | 22,68 | 22,90 | 867.200 | | 2002-12-12 | 00:00:00 | 22,88 | 23,29 | 22,28 | 23,16 | 869.700 | | 2002-12-13 | 00:00:00 | 23,05 | 23,08 | 22,35 | 22,64 | 281.400 | | 2002-12-16 | 00:00:00 | 22,22 | 23,50 | 22,06 | 23,03 | 599.700 | | 2002-12-17 | 00:00:00 | 23,12 | 23,49 | 22,90 | 23,21 | 948.000 | | 2002-12-18 | 00:00:00 | 23,03 | 24,10 | 22,85 | 23,45 | 952.200 | | 2002-12-19 | 00:00:00 | 23,68 | 23,92 | 22,98 | 23,29 | 846.800 | | 2002-12-20 | 00:00:00 | 23,00 | 23,29 | 22,13 | 22,50 | 878.700 | | 2002-12-23 | 00:00:00 | 22,39 | 22,68 | 21,51 | 21,59 | 957.200 | | 2002-12-24 | 00:00:00 | 21,97 | 22,25 | 21,60 | 21,61 | 224.700 | | 2002-12-25 | 00:00:00 | 21,61 | 21,61 | 21,61 | 21,61 | 0 | | 2002-12-26 | 00:00:00 | 21,61 | 21,61 | 21,61 | 21,61 | 0 | | 2002-12-27 | 00:00:00 | 21,61 | 22,28 | 21,27 | 21,67 | 271.700 | | 2002-12-30 | 00:00:00 | 21,84 | 22,05 | 21,11 | 21,91 | 523.600 | | 2002-12-31 | 00:00:00 | 21,91 | 22,43 | 21,75 | 22,22 | 335.300 | | 2003-01-01 | 00:00:00 | 22,15 | 22,23 | 22,15 | 22,15 | 0 | | 2003-01-02 | 00:00:00 | 22,15 | 23,18 | 22,08 | 23,18 | 639.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
