(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 23,65 | 23,72 | 23,42 | 23,71 | 6.569.500 | | 2005-02-24 | 00:00:00 | 23,63 | 24,15 | 23,56 | 23,91 | 5.189.600 | | 2005-02-25 | 00:00:00 | 24,11 | 24,20 | 23,81 | 24,10 | 3.435.700 | | 2005-02-28 | 00:00:00 | 24,33 | 24,35 | 23,65 | 23,84 | 5.033.400 | | 2005-03-01 | 00:00:00 | 23,73 | 24,03 | 23,71 | 23,90 | 4.446.200 | | 2005-03-02 | 00:00:00 | 23,99 | 23,99 | 23,65 | 23,85 | 3.731.600 | | 2005-03-03 | 00:00:00 | 23,75 | 24,02 | 23,74 | 23,98 | 3.634.900 | | 2005-03-04 | 00:00:00 | 24,00 | 24,05 | 23,74 | 23,97 | 3.825.000 | | 2005-03-07 | 00:00:00 | 23,87 | 24,35 | 23,87 | 24,33 | 5.125.200 | | 2005-03-08 | 00:00:00 | 24,29 | 24,50 | 23,96 | 24,08 | 5.690.300 | | 2005-03-09 | 00:00:00 | 24,21 | 24,26 | 23,76 | 24,14 | 5.234.800 | | 2005-03-10 | 00:00:00 | 24,14 | 24,24 | 23,35 | 23,44 | 8.062.000 | | 2005-03-11 | 00:00:00 | 23,76 | 23,82 | 23,44 | 23,47 | 5.916.300 | | 2005-03-14 | 00:00:00 | 23,44 | 23,59 | 23,13 | 23,25 | 6.120.900 | | 2005-03-15 | 00:00:00 | 23,50 | 23,72 | 23,29 | 23,31 | 5.895.600 | | 2005-03-16 | 00:00:00 | 23,20 | 23,45 | 22,78 | 22,91 | 7.659.000 | | 2005-03-17 | 00:00:00 | 22,90 | 23,32 | 22,89 | 23,32 | 5.886.300 | | 2005-03-18 | 00:00:00 | 23,35 | 23,70 | 23,32 | 23,63 | 6.554.100 | | 2005-03-21 | 00:00:00 | 23,71 | 23,94 | 23,49 | 23,50 | 5.097.300 | | 2005-03-22 | 00:00:00 | 23,62 | 23,65 | 23,23 | 23,48 | 4.088.400 | | 2005-03-23 | 00:00:00 | 23,15 | 23,42 | 23,03 | 23,40 | 4.568.400 | | 2005-03-24 | 00:00:00 | 23,65 | 23,65 | 23,22 | 23,54 | 4.514.600 | | 2005-03-25 | 00:00:00 | 23,54 | 23,54 | 23,54 | 23,54 | 0 | | 2005-03-28 | 00:00:00 | 23,54 | 23,54 | 23,54 | 23,54 | 0 | | 2005-03-29 | 00:00:00 | 23,27 | 23,68 | 23,18 | 23,64 | 4.661.600 | | 2005-03-30 | 00:00:00 | 23,50 | 23,69 | 23,36 | 23,57 | 3.948.700 | | 2005-03-31 | 00:00:00 | 23,80 | 23,82 | 23,59 | 23,63 | 4.842.000 | | 2005-04-01 | 00:00:00 | 23,55 | 23,89 | 23,55 | 23,72 | 4.066.700 | | 2005-04-04 | 00:00:00 | 23,55 | 23,55 | 23,16 | 23,25 | 5.169.700 | | 2005-04-05 | 00:00:00 | 23,48 | 23,49 | 23,17 | 23,23 | 9.234.500 | | 2005-04-06 | 00:00:00 | 23,30 | 23,40 | 23,16 | 23,40 | 9.602.900 | | 2005-04-07 | 00:00:00 | 23,47 | 24,12 | 23,46 | 24,03 | 16.936.300 | | 2005-04-08 | 00:00:00 | 24,13 | 24,50 | 24,07 | 24,30 | 12.938.700 | | 2005-04-11 | 00:00:00 | 24,20 | 24,36 | 24,05 | 24,29 | 6.810.600 | | 2005-04-12 | 00:00:00 | 24,33 | 24,35 | 23,85 | 23,95 | 6.251.400 | | 2005-04-13 | 00:00:00 | 24,22 | 24,34 | 24,00 | 24,14 | 5.633.500 | | 2005-04-14 | 00:00:00 | 24,00 | 24,47 | 23,94 | 24,19 | 5.770.500 | | 2005-04-15 | 00:00:00 | 23,90 | 23,94 | 23,51 | 23,62 | 7.500.100 | | 2005-04-18 | 00:00:00 | 23,20 | 23,20 | 22,50 | 22,97 | 11.210.700 | | 2005-04-19 | 00:00:00 | 23,14 | 23,15 | 22,81 | 23,05 | 4.389.900 | | 2005-04-20 | 00:00:00 | 23,30 | 23,54 | 23,13 | 23,18 | 6.811.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
