(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 | | 2003-01-02 | 00:00:00 | 22,15 | 23,18 | 22,08 | 23,18 | 639.900 | | 2003-01-03 | 00:00:00 | 23,25 | 23,47 | 22,61 | 23,10 | 947.100 | | 2003-01-06 | 00:00:00 | 23,11 | 23,57 | 22,76 | 22,87 | 861.200 | | 2003-01-07 | 00:00:00 | 23,16 | 23,57 | 22,82 | 23,00 | 917.600 | | 2003-01-08 | 00:00:00 | 22,60 | 23,46 | 22,60 | 22,88 | 438.500 | | 2003-01-09 | 00:00:00 | 22,50 | 23,12 | 22,31 | 23,10 | 959.500 | | 2003-01-10 | 00:00:00 | 22,99 | 23,50 | 22,30 | 22,73 | 1.071.800 | | 2003-01-13 | 00:00:00 | 23,00 | 23,88 | 22,65 | 23,35 | 449.600 | | 2003-01-14 | 00:00:00 | 23,55 | 24,41 | 23,55 | 24,08 | 878.000 | | 2003-01-15 | 00:00:00 | 24,41 | 24,90 | 24,26 | 24,90 | 1.403.000 | | 2003-01-16 | 00:00:00 | 24,93 | 24,93 | 24,18 | 24,18 | 1.077.600 | | 2003-01-17 | 00:00:00 | 24,06 | 24,57 | 23,85 | 24,00 | 891.400 | | 2003-01-20 | 00:00:00 | 24,00 | 24,67 | 23,72 | 23,88 | 1.514.700 | | 2003-01-21 | 00:00:00 | 24,06 | 24,15 | 23,62 | 23,90 | 7.870.600 | | 2003-01-22 | 00:00:00 | 23,85 | 23,90 | 23,35 | 23,53 | 2.186.700 | | 2003-01-23 | 00:00:00 | 23,58 | 23,74 | 23,13 | 23,48 | 1.543.000 | | 2003-01-24 | 00:00:00 | 23,41 | 23,50 | 23,00 | 23,03 | 1.007.100 | | 2003-01-27 | 00:00:00 | 22,65 | 22,90 | 22,22 | 22,30 | 1.090.700 | | 2003-01-28 | 00:00:00 | 22,40 | 22,50 | 21,91 | 22,00 | 1.249.100 | | 2003-01-29 | 00:00:00 | 21,71 | 22,15 | 21,30 | 21,88 | 1.790.000 | | 2003-01-30 | 00:00:00 | 21,88 | 22,30 | 21,53 | 21,90 | 945.200 | | 2003-01-31 | 00:00:00 | 21,81 | 23,28 | 21,75 | 22,96 | 1.525.600 | | 2003-02-03 | 00:00:00 | 23,50 | 23,50 | 22,21 | 22,63 | 580.400 | | 2003-02-04 | 00:00:00 | 21,88 | 22,59 | 21,73 | 21,98 | 959.600 | | 2003-02-05 | 00:00:00 | 22,00 | 22,41 | 21,45 | 22,36 | 949.000 | | 2003-02-06 | 00:00:00 | 22,44 | 22,44 | 21,00 | 21,49 | 1.144.700 | | 2003-02-07 | 00:00:00 | 21,70 | 21,70 | 20,84 | 21,23 | 668.400 | | 2003-02-10 | 00:00:00 | 21,38 | 21,83 | 20,83 | 21,45 | 527.500 | | 2003-02-11 | 00:00:00 | 21,00 | 21,30 | 20,67 | 21,05 | 1.374.700 | | 2003-02-12 | 00:00:00 | 20,80 | 21,02 | 20,30 | 20,65 | 894.000 | | 2003-02-13 | 00:00:00 | 20,25 | 20,52 | 19,63 | 19,90 | 858.300 | | 2003-02-14 | 00:00:00 | 19,88 | 20,71 | 19,56 | 20,40 | 1.067.000 | | 2003-02-17 | 00:00:00 | 20,62 | 20,63 | 19,50 | 19,92 | 640.400 | | 2003-02-18 | 00:00:00 | 20,00 | 20,43 | 19,79 | 19,80 | 945.300 | | 2003-02-19 | 00:00:00 | 20,07 | 20,20 | 19,10 | 19,51 | 889.000 | | 2003-02-20 | 00:00:00 | 19,62 | 19,62 | 18,50 | 18,69 | 1.024.200 | | 2003-02-21 | 00:00:00 | 18,69 | 18,70 | 17,85 | 18,28 | 1.680.900 | | 2003-02-24 | 00:00:00 | 18,07 | 18,20 | 16,92 | 17,00 | 1.556.100 | | 2003-02-25 | 00:00:00 | 16,90 | 17,18 | 16,02 | 16,50 | 1.959.300 | | 2003-02-26 | 00:00:00 | 16,72 | 16,94 | 15,02 | 15,71 | 2.472.600 | | 2003-02-27 | 00:00:00 | 15,41 | 17,00 | 15,41 | 16,65 | 2.177.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
