(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 23,30 | 23,54 | 23,13 | 23,18 | 6.811.200 | | 2005-04-21 | 00:00:00 | 23,03 | 23,66 | 23,03 | 23,41 | 4.356.200 | | 2005-04-22 | 00:00:00 | 23,65 | 23,81 | 23,54 | 23,72 | 3.980.500 | | 2005-04-25 | 00:00:00 | 23,73 | 23,75 | 23,48 | 23,69 | 3.395.000 | | 2005-04-26 | 00:00:00 | 23,72 | 23,72 | 23,24 | 23,54 | 4.694.900 | | 2005-04-27 | 00:00:00 | 23,25 | 23,45 | 22,80 | 23,01 | 7.448.800 | | 2005-04-28 | 00:00:00 | 23,65 | 23,75 | 23,12 | 23,22 | 8.639.700 | | 2005-04-29 | 00:00:00 | 23,06 | 23,60 | 23,02 | 23,38 | 5.740.000 | | 2005-05-02 | 00:00:00 | 23,26 | 23,77 | 23,26 | 23,70 | 3.294.100 | | 2005-05-03 | 00:00:00 | 23,78 | 23,81 | 23,54 | 23,74 | 4.744.500 | | 2005-05-04 | 00:00:00 | 23,48 | 23,64 | 23,25 | 23,57 | 6.381.300 | | 2005-05-05 | 00:00:00 | 23,70 | 23,98 | 23,70 | 23,83 | 4.475.400 | | 2005-05-06 | 00:00:00 | 23,93 | 24,07 | 23,61 | 23,92 | 5.132.900 | | 2005-05-09 | 00:00:00 | 23,76 | 24,00 | 23,72 | 23,95 | 3.958.400 | | 2005-05-10 | 00:00:00 | 24,00 | 24,32 | 23,56 | 23,74 | 6.520.600 | | 2005-05-11 | 00:00:00 | 23,76 | 23,88 | 23,53 | 23,61 | 4.742.800 | | 2005-05-12 | 00:00:00 | 23,85 | 24,09 | 23,72 | 24,05 | 4.264.100 | | 2005-05-13 | 00:00:00 | 24,03 | 24,16 | 23,86 | 24,09 | 4.229.000 | | 2005-05-16 | 00:00:00 | 24,09 | 24,45 | 23,95 | 24,38 | 4.619.900 | | 2005-05-17 | 00:00:00 | 24,44 | 24,45 | 24,22 | 24,41 | 4.051.200 | | 2005-05-18 | 00:00:00 | 24,41 | 24,82 | 24,38 | 24,71 | 6.009.000 | | 2005-05-19 | 00:00:00 | 24,90 | 25,05 | 24,49 | 24,70 | 9.772.800 | | 2005-05-20 | 00:00:00 | 24,80 | 24,90 | 24,54 | 24,78 | 5.697.300 | | 2005-05-23 | 00:00:00 | 24,91 | 24,95 | 24,67 | 24,83 | 4.546.300 | | 2005-05-24 | 00:00:00 | 24,88 | 24,89 | 24,37 | 24,63 | 4.729.800 | | 2005-05-25 | 00:00:00 | 24,46 | 24,85 | 24,46 | 24,70 | 4.051.200 | | 2005-05-26 | 00:00:00 | 24,75 | 24,90 | 24,57 | 24,82 | 5.274.900 | | 2005-05-27 | 00:00:00 | 24,83 | 24,85 | 24,60 | 24,65 | 4.512.400 | | 2005-05-30 | 00:00:00 | 24,69 | 24,85 | 24,46 | 24,81 | 1.939.800 | | 2005-05-31 | 00:00:00 | 24,86 | 24,86 | 24,59 | 24,76 | 5.657.700 | | 2005-06-01 | 00:00:00 | 24,70 | 25,01 | 24,58 | 24,99 | 6.514.600 | | 2005-06-02 | 00:00:00 | 24,95 | 25,04 | 24,75 | 24,80 | 5.436.900 | | 2005-06-03 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 0 | | 2005-06-06 | 00:00:00 | 24,85 | 24,86 | 24,46 | 24,55 | 3.641.200 | | 2005-06-07 | 00:00:00 | 24,69 | 24,93 | 24,63 | 24,84 | 4.415.800 | | 2005-06-08 | 00:00:00 | 24,89 | 24,97 | 24,73 | 24,78 | 4.199.400 | | 2005-06-09 | 00:00:00 | 24,68 | 24,87 | 24,58 | 24,75 | 4.227.600 | | 2005-06-10 | 00:00:00 | 24,80 | 25,03 | 24,80 | 24,98 | 3.950.400 | | 2005-06-13 | 00:00:00 | 24,85 | 25,14 | 24,85 | 25,14 | 5.016.200 | | 2005-06-14 | 00:00:00 | 24,99 | 25,26 | 24,95 | 25,22 | 4.712.100 | | 2005-06-15 | 00:00:00 | 25,27 | 25,63 | 25,13 | 25,30 | 7.519.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
