(Login BolsaPT & Canal Forex) |
|
 VIVENDI - [Ticker: VIV.PA] |     | | Última Trade | 21,800 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.21 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,340 x 6.500 - 16,400 x 20.000 | EPS | 0,00 | | Abertura | 21,780 | PER | 0,00% | | Máximo | 21,960 | Pagamento Dividendo | | | Mínimo | 21,620 | Data Ex-Dividendo | | | Fecho Anterior | 22,010 | Yield | | | Volume | 2.783.436 | 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 VIV.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 22,06 | 22,09 | 21,53 | 21,79 | 6.238.200 | | 2004-07-15 | 00:00:00 | 21,61 | 21,65 | 21,01 | 21,03 | 8.390.600 | | 2004-07-16 | 00:00:00 | 21,12 | 21,38 | 21,00 | 21,02 | 5.942.000 | | 2004-07-19 | 00:00:00 | 20,90 | 21,03 | 20,54 | 20,61 | 7.177.800 | | 2004-07-20 | 00:00:00 | 20,58 | 20,95 | 20,46 | 20,95 | 7.556.800 | | 2004-07-21 | 00:00:00 | 21,42 | 21,80 | 21,12 | 21,12 | 9.883.500 | | 2004-07-22 | 00:00:00 | 20,79 | 20,94 | 20,51 | 20,74 | 4.571.800 | | 2004-07-23 | 00:00:00 | 20,76 | 20,88 | 20,35 | 20,55 | 5.636.500 | | 2004-07-26 | 00:00:00 | 20,46 | 20,74 | 20,25 | 20,31 | 3.848.200 | | 2004-07-27 | 00:00:00 | 20,25 | 20,63 | 20,25 | 20,40 | 5.591.900 | | 2004-07-28 | 00:00:00 | 20,53 | 20,85 | 20,53 | 20,75 | 7.810.500 | | 2004-07-29 | 00:00:00 | 20,91 | 21,08 | 20,81 | 20,99 | 5.838.800 | | 2004-07-30 | 00:00:00 | 20,82 | 21,10 | 20,47 | 20,77 | 5.525.100 | | 2004-08-02 | 00:00:00 | 20,47 | 20,85 | 20,33 | 20,47 | 5.834.100 | | 2004-08-03 | 00:00:00 | 20,55 | 20,62 | 20,22 | 20,52 | 3.522.800 | | 2004-08-04 | 00:00:00 | 20,25 | 20,42 | 19,80 | 20,13 | 7.534.900 | | 2004-08-05 | 00:00:00 | 20,20 | 20,48 | 20,02 | 20,22 | 3.604.200 | | 2004-08-06 | 00:00:00 | 19,88 | 20,02 | 19,30 | 19,56 | 8.124.900 | | 2004-08-09 | 00:00:00 | 19,51 | 19,67 | 19,06 | 19,39 | 6.742.300 | | 2004-08-10 | 00:00:00 | 19,33 | 19,86 | 19,32 | 19,77 | 7.721.900 | | 2004-08-11 | 00:00:00 | 19,89 | 19,94 | 19,32 | 19,53 | 4.958.100 | | 2004-08-12 | 00:00:00 | 19,60 | 19,65 | 19,22 | 19,40 | 4.556.800 | | 2004-08-13 | 00:00:00 | 19,10 | 19,68 | 19,08 | 19,50 | 4.698.700 | | 2004-08-16 | 00:00:00 | 19,35 | 19,81 | 19,12 | 19,71 | 4.560.000 | | 2004-08-17 | 00:00:00 | 19,70 | 20,19 | 19,62 | 20,04 | 5.330.500 | | 2004-08-18 | 00:00:00 | 20,15 | 20,26 | 19,85 | 20,16 | 3.374.500 | | 2004-08-19 | 00:00:00 | 20,29 | 20,51 | 20,09 | 20,11 | 4.457.200 | | 2004-08-20 | 00:00:00 | 20,07 | 20,20 | 19,82 | 20,04 | 3.221.300 | | 2004-08-23 | 00:00:00 | 20,39 | 20,48 | 20,25 | 20,28 | 2.546.200 | | 2004-08-24 | 00:00:00 | 20,37 | 20,80 | 20,26 | 20,50 | 4.372.300 | | 2004-08-25 | 00:00:00 | 20,75 | 20,77 | 20,36 | 20,47 | 2.636.900 | | 2004-08-26 | 00:00:00 | 21,39 | 21,40 | 20,76 | 20,78 | 7.854.800 | | 2004-08-27 | 00:00:00 | 20,99 | 21,07 | 20,72 | 20,91 | 4.670.700 | | 2004-08-30 | 00:00:00 | 21,08 | 21,08 | 20,76 | 20,88 | 2.413.700 | | 2004-08-31 | 00:00:00 | 20,68 | 20,79 | 20,10 | 20,28 | 10.018.000 | | 2004-09-01 | 00:00:00 | 20,30 | 20,48 | 20,06 | 20,11 | 4.984.100 | | 2004-09-02 | 00:00:00 | 20,02 | 20,34 | 19,89 | 20,23 | 5.734.700 | | 2004-09-03 | 00:00:00 | 20,25 | 20,77 | 20,17 | 20,67 | 6.044.700 | | 2004-09-06 | 00:00:00 | 20,76 | 20,82 | 20,62 | 20,67 | 2.844.800 | | 2004-09-07 | 00:00:00 | 20,73 | 20,85 | 20,65 | 20,80 | 4.223.100 | | 2004-09-08 | 00:00:00 | 20,90 | 20,99 | 20,75 | 20,89 | 4.360.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
