(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 23,80 | 23,82 | 23,50 | 23,60 | 2.030.100 | | 2004-12-30 | 00:00:00 | 23,75 | 23,76 | 23,42 | 23,54 | 1.276.300 | | 2004-12-31 | 00:00:00 | 23,43 | 23,59 | 23,35 | 23,49 | 1.148.200 | | 2005-01-03 | 00:00:00 | 23,49 | 24,27 | 23,47 | 24,16 | 5.751.800 | | 2005-01-04 | 00:00:00 | 24,12 | 24,62 | 24,09 | 24,55 | 7.907.100 | | 2005-01-05 | 00:00:00 | 24,26 | 24,55 | 24,25 | 24,45 | 5.228.200 | | 2005-01-06 | 00:00:00 | 24,45 | 24,51 | 24,25 | 24,32 | 4.871.100 | | 2005-01-07 | 00:00:00 | 24,25 | 24,55 | 24,17 | 24,35 | 4.840.200 | | 2005-01-10 | 00:00:00 | 24,36 | 24,36 | 24,05 | 24,18 | 3.563.700 | | 2005-01-11 | 00:00:00 | 24,47 | 24,48 | 23,93 | 24,07 | 5.945.700 | | 2005-01-12 | 00:00:00 | 24,01 | 24,08 | 23,32 | 23,49 | 7.474.900 | | 2005-01-13 | 00:00:00 | 23,61 | 23,85 | 23,55 | 23,60 | 4.985.100 | | 2005-01-14 | 00:00:00 | 23,56 | 23,88 | 23,40 | 23,69 | 3.986.600 | | 2005-01-17 | 00:00:00 | 23,78 | 24,21 | 23,69 | 23,97 | 2.908.100 | | 2005-01-18 | 00:00:00 | 24,00 | 24,06 | 23,65 | 24,01 | 4.541.000 | | 2005-01-19 | 00:00:00 | 23,93 | 24,01 | 23,69 | 23,86 | 5.338.000 | | 2005-01-20 | 00:00:00 | 23,65 | 24,00 | 23,57 | 23,81 | 5.640.600 | | 2005-01-21 | 00:00:00 | 23,70 | 23,82 | 23,56 | 23,72 | 3.522.600 | | 2005-01-24 | 00:00:00 | 23,63 | 23,65 | 23,23 | 23,59 | 4.935.300 | | 2005-01-25 | 00:00:00 | 23,66 | 23,92 | 23,45 | 23,84 | 3.767.100 | | 2005-01-26 | 00:00:00 | 23,90 | 24,23 | 23,86 | 24,06 | 5.325.300 | | 2005-01-27 | 00:00:00 | 24,10 | 24,17 | 23,87 | 24,06 | 3.447.700 | | 2005-01-28 | 00:00:00 | 24,13 | 24,28 | 23,91 | 23,99 | 3.641.900 | | 2005-01-31 | 00:00:00 | 24,29 | 24,34 | 24,01 | 24,27 | 4.603.100 | | 2005-02-01 | 00:00:00 | 24,15 | 24,55 | 24,11 | 24,40 | 5.624.000 | | 2005-02-02 | 00:00:00 | 24,51 | 24,92 | 24,43 | 24,88 | 9.120.100 | | 2005-02-03 | 00:00:00 | 24,91 | 24,91 | 24,42 | 24,65 | 6.520.800 | | 2005-02-04 | 00:00:00 | 24,76 | 24,76 | 24,17 | 24,50 | 6.419.800 | | 2005-02-07 | 00:00:00 | 24,30 | 24,65 | 24,28 | 24,60 | 4.931.800 | | 2005-02-08 | 00:00:00 | 24,69 | 24,81 | 24,45 | 24,61 | 4.001.500 | | 2005-02-09 | 00:00:00 | 24,75 | 24,85 | 24,50 | 24,59 | 5.634.900 | | 2005-02-10 | 00:00:00 | 24,57 | 24,85 | 24,31 | 24,69 | 3.728.000 | | 2005-02-11 | 00:00:00 | 24,77 | 24,93 | 24,70 | 24,92 | 4.798.900 | | 2005-02-14 | 00:00:00 | 24,90 | 24,95 | 24,65 | 24,85 | 2.877.600 | | 2005-02-15 | 00:00:00 | 24,79 | 25,21 | 24,76 | 25,20 | 4.809.900 | | 2005-02-16 | 00:00:00 | 25,10 | 25,20 | 24,62 | 24,83 | 5.847.800 | | 2005-02-17 | 00:00:00 | 24,83 | 24,93 | 24,65 | 24,80 | 3.191.800 | | 2005-02-18 | 00:00:00 | 24,77 | 24,78 | 24,30 | 24,45 | 6.670.000 | | 2005-02-21 | 00:00:00 | 24,38 | 24,45 | 24,04 | 24,10 | 4.126.000 | | 2005-02-22 | 00:00:00 | 24,08 | 24,15 | 23,64 | 23,85 | 5.917.500 | | 2005-02-23 | 00:00:00 | 23,65 | 23,72 | 23,42 | 23,71 | 6.569.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
