(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 | | 2004-09-08 | 00:00:00 | 20,90 | 20,99 | 20,75 | 20,89 | 4.360.900 | | 2004-09-09 | 00:00:00 | 20,89 | 20,91 | 20,53 | 20,79 | 4.060.200 | | 2004-09-10 | 00:00:00 | 20,69 | 21,24 | 20,69 | 21,15 | 5.424.200 | | 2004-09-13 | 00:00:00 | 21,38 | 21,74 | 21,23 | 21,70 | 7.158.200 | | 2004-09-14 | 00:00:00 | 21,64 | 21,78 | 21,30 | 21,52 | 7.119.500 | | 2004-09-15 | 00:00:00 | 21,55 | 21,56 | 20,92 | 20,93 | 8.830.400 | | 2004-09-16 | 00:00:00 | 20,80 | 20,88 | 20,60 | 20,73 | 6.734.800 | | 2004-09-17 | 00:00:00 | 20,90 | 20,94 | 20,37 | 20,55 | 8.272.800 | | 2004-09-20 | 00:00:00 | 20,60 | 20,61 | 20,13 | 20,35 | 7.428.900 | | 2004-09-21 | 00:00:00 | 20,26 | 20,57 | 20,25 | 20,38 | 6.489.300 | | 2004-09-22 | 00:00:00 | 20,38 | 20,89 | 20,37 | 20,49 | 9.514.400 | | 2004-09-23 | 00:00:00 | 20,51 | 20,51 | 20,21 | 20,32 | 7.384.700 | | 2004-09-24 | 00:00:00 | 20,39 | 21,25 | 20,30 | 21,04 | 13.898.700 | | 2004-09-27 | 00:00:00 | 21,08 | 21,30 | 20,75 | 20,92 | 6.714.500 | | 2004-09-28 | 00:00:00 | 20,76 | 20,97 | 20,66 | 20,84 | 6.288.000 | | 2004-09-29 | 00:00:00 | 20,94 | 21,06 | 20,80 | 20,80 | 8.086.800 | | 2004-09-30 | 00:00:00 | 20,95 | 21,04 | 20,53 | 20,63 | 9.832.600 | | 2004-10-01 | 00:00:00 | 20,70 | 21,43 | 20,70 | 21,41 | 9.654.400 | | 2004-10-04 | 00:00:00 | 21,52 | 21,94 | 21,46 | 21,80 | 8.218.000 | | 2004-10-05 | 00:00:00 | 21,89 | 21,93 | 21,54 | 21,78 | 6.151.600 | | 2004-10-06 | 00:00:00 | 21,78 | 21,81 | 21,43 | 21,64 | 4.382.200 | | 2004-10-07 | 00:00:00 | 21,64 | 21,98 | 21,60 | 21,88 | 7.154.400 | | 2004-10-08 | 00:00:00 | 21,75 | 21,98 | 21,55 | 21,70 | 6.597.800 | | 2004-10-11 | 00:00:00 | 21,55 | 21,72 | 21,28 | 21,65 | 4.676.600 | | 2004-10-12 | 00:00:00 | 21,77 | 21,77 | 21,10 | 21,32 | 5.180.300 | | 2004-10-13 | 00:00:00 | 21,25 | 21,55 | 21,16 | 21,28 | 4.584.400 | | 2004-10-14 | 00:00:00 | 20,90 | 21,19 | 20,90 | 21,03 | 5.890.000 | | 2004-10-15 | 00:00:00 | 20,92 | 21,11 | 20,90 | 21,09 | 4.136.000 | | 2004-10-18 | 00:00:00 | 21,08 | 21,17 | 20,88 | 20,92 | 4.599.600 | | 2004-10-19 | 00:00:00 | 21,26 | 21,40 | 21,16 | 21,30 | 6.627.000 | | 2004-10-20 | 00:00:00 | 20,98 | 21,22 | 20,93 | 21,17 | 4.034.200 | | 2004-10-21 | 00:00:00 | 21,30 | 21,46 | 21,02 | 21,42 | 5.448.100 | | 2004-10-22 | 00:00:00 | 20,97 | 21,16 | 20,75 | 20,94 | 14.241.000 | | 2004-10-25 | 00:00:00 | 20,55 | 20,84 | 20,31 | 20,74 | 6.089.200 | | 2004-10-26 | 00:00:00 | 20,67 | 20,91 | 20,67 | 20,79 | 4.137.200 | | 2004-10-27 | 00:00:00 | 20,98 | 21,00 | 20,65 | 20,90 | 6.325.300 | | 2004-10-28 | 00:00:00 | 21,00 | 21,39 | 20,99 | 21,37 | 6.032.600 | | 2004-10-29 | 00:00:00 | 21,37 | 21,67 | 21,37 | 21,41 | 6.532.600 | | 2004-11-01 | 00:00:00 | 21,31 | 21,75 | 21,31 | 21,69 | 3.799.400 | | 2004-11-02 | 00:00:00 | 21,73 | 21,86 | 21,55 | 21,81 | 4.543.900 | | 2004-11-03 | 00:00:00 | 21,95 | 22,12 | 21,87 | 22,00 | 7.945.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
