(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 | | 2003-06-18 | 00:00:00 | 16,89 | 16,90 | 16,43 | 16,60 | 10.711.500 | | 2003-06-19 | 00:00:00 | 16,60 | 16,77 | 15,95 | 16,18 | 9.186.900 | | 2003-06-20 | 00:00:00 | 15,95 | 16,70 | 15,90 | 16,70 | 7.955.600 | | 2003-06-23 | 00:00:00 | 16,55 | 16,71 | 16,10 | 16,10 | 4.755.000 | | 2003-06-24 | 00:00:00 | 16,39 | 16,39 | 15,70 | 15,80 | 8.403.200 | | 2003-06-25 | 00:00:00 | 16,10 | 16,45 | 16,02 | 16,22 | 6.642.000 | | 2003-06-26 | 00:00:00 | 16,00 | 16,38 | 15,83 | 16,13 | 3.192.900 | | 2003-06-27 | 00:00:00 | 16,55 | 16,57 | 16,10 | 16,26 | 7.405.700 | | 2003-06-30 | 00:00:00 | 16,35 | 16,37 | 15,80 | 15,85 | 6.849.400 | | 2003-07-01 | 00:00:00 | 16,00 | 16,13 | 15,20 | 15,25 | 6.943.000 | | 2003-07-02 | 00:00:00 | 15,68 | 16,15 | 15,49 | 15,80 | 4.533.400 | | 2003-07-03 | 00:00:00 | 15,90 | 16,19 | 15,61 | 15,99 | 4.092.100 | | 2003-07-04 | 00:00:00 | 15,90 | 16,24 | 15,71 | 15,95 | 3.523.600 | | 2003-07-07 | 00:00:00 | 16,18 | 16,59 | 16,11 | 16,50 | 4.441.600 | | 2003-07-08 | 00:00:00 | 16,55 | 16,71 | 16,28 | 16,41 | 4.142.300 | | 2003-07-09 | 00:00:00 | 16,45 | 16,70 | 16,02 | 16,16 | 5.206.900 | | 2003-07-10 | 00:00:00 | 16,20 | 16,20 | 15,73 | 15,73 | 3.062.900 | | 2003-07-11 | 00:00:00 | 15,65 | 15,83 | 15,52 | 15,75 | 3.596.100 | | 2003-07-14 | 00:00:00 | 15,85 | 16,18 | 15,75 | 16,18 | 3.849.800 | | 2003-07-15 | 00:00:00 | 16,15 | 16,48 | 16,01 | 16,19 | 3.881.000 | | 2003-07-16 | 00:00:00 | 16,12 | 16,43 | 15,82 | 15,93 | 3.844.900 | | 2003-07-17 | 00:00:00 | 15,95 | 15,98 | 15,55 | 15,88 | 3.512.200 | | 2003-07-18 | 00:00:00 | 15,81 | 16,05 | 15,61 | 15,70 | 3.322.300 | | 2003-07-21 | 00:00:00 | 15,85 | 15,88 | 15,41 | 15,55 | 4.154.100 | | 2003-07-22 | 00:00:00 | 15,58 | 15,73 | 15,42 | 15,69 | 2.325.400 | | 2003-07-23 | 00:00:00 | 15,70 | 15,90 | 15,42 | 15,53 | 2.611.800 | | 2003-07-24 | 00:00:00 | 15,40 | 16,19 | 15,32 | 16,00 | 4.981.000 | | 2003-07-25 | 00:00:00 | 15,73 | 16,10 | 15,63 | 15,90 | 4.041.400 | | 2003-07-28 | 00:00:00 | 16,35 | 16,50 | 16,12 | 16,27 | 4.618.800 | | 2003-07-29 | 00:00:00 | 16,14 | 16,35 | 15,81 | 16,13 | 4.766.400 | | 2003-07-30 | 00:00:00 | 15,73 | 16,00 | 15,51 | 15,71 | 9.631.900 | | 2003-07-31 | 00:00:00 | 15,72 | 15,73 | 15,20 | 15,63 | 8.635.000 | | 2003-08-01 | 00:00:00 | 15,60 | 15,69 | 14,88 | 15,14 | 9.366.100 | | 2003-08-04 | 00:00:00 | 15,15 | 15,18 | 14,52 | 14,70 | 6.454.600 | | 2003-08-05 | 00:00:00 | 14,80 | 15,45 | 14,62 | 15,05 | 6.807.500 | | 2003-08-06 | 00:00:00 | 14,90 | 15,09 | 14,63 | 14,78 | 4.253.100 | | 2003-08-07 | 00:00:00 | 15,09 | 15,09 | 14,72 | 14,85 | 2.933.200 | | 2003-08-08 | 00:00:00 | 14,90 | 15,10 | 14,77 | 14,91 | 3.119.700 | | 2003-08-11 | 00:00:00 | 15,13 | 15,13 | 14,86 | 15,00 | 2.693.700 | | 2003-08-12 | 00:00:00 | 15,05 | 15,10 | 14,87 | 14,94 | 3.111.600 | | 2003-08-13 | 00:00:00 | 15,11 | 15,41 | 14,95 | 15,21 | 3.677.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
