(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 | | 2003-12-03 | 00:00:00 | 19,29 | 19,70 | 19,08 | 19,43 | 14.171.200 | | 2003-12-04 | 00:00:00 | 19,46 | 19,60 | 19,37 | 19,48 | 6.330.200 | | 2003-12-05 | 00:00:00 | 19,37 | 19,45 | 18,74 | 18,87 | 9.286.700 | | 2003-12-08 | 00:00:00 | 18,73 | 18,92 | 18,62 | 18,67 | 4.566.000 | | 2003-12-09 | 00:00:00 | 18,85 | 18,87 | 18,64 | 18,74 | 5.806.100 | | 2003-12-10 | 00:00:00 | 18,65 | 18,79 | 18,48 | 18,72 | 5.296.800 | | 2003-12-11 | 00:00:00 | 18,89 | 19,03 | 18,81 | 18,96 | 7.149.300 | | 2003-12-12 | 00:00:00 | 19,10 | 19,24 | 18,78 | 18,85 | 7.636.900 | | 2003-12-15 | 00:00:00 | 19,00 | 19,28 | 18,98 | 19,08 | 6.335.400 | | 2003-12-16 | 00:00:00 | 18,99 | 19,14 | 18,78 | 19,06 | 5.862.800 | | 2003-12-17 | 00:00:00 | 19,14 | 19,14 | 18,92 | 19,01 | 5.444.400 | | 2003-12-18 | 00:00:00 | 18,80 | 19,19 | 18,62 | 19,09 | 6.306.600 | | 2003-12-19 | 00:00:00 | 19,20 | 19,32 | 18,96 | 19,19 | 5.286.500 | | 2003-12-22 | 00:00:00 | 18,98 | 19,31 | 18,95 | 19,13 | 3.282.600 | | 2003-12-23 | 00:00:00 | 19,22 | 19,27 | 18,79 | 18,86 | 3.939.500 | | 2003-12-24 | 00:00:00 | 19,03 | 19,26 | 18,95 | 19,20 | 1.774.600 | | 2003-12-25 | 00:00:00 | 19,20 | 19,20 | 19,20 | 19,20 | 0 | | 2003-12-26 | 00:00:00 | 19,20 | 19,20 | 19,20 | 19,20 | 0 | | 2003-12-29 | 00:00:00 | 19,12 | 19,40 | 19,12 | 19,25 | 3.785.700 | | 2003-12-30 | 00:00:00 | 19,35 | 19,44 | 19,07 | 19,18 | 3.447.900 | | 2003-12-31 | 00:00:00 | 19,05 | 19,44 | 19,03 | 19,27 | 2.089.500 | | 2004-01-01 | 00:00:00 | 19,27 | 19,27 | 19,27 | 19,27 | 0 | | 2004-01-02 | 00:00:00 | 19,33 | 19,52 | 19,30 | 19,48 | 2.859.800 | | 2004-01-05 | 00:00:00 | 19,52 | 20,39 | 19,45 | 20,30 | 8.292.200 | | 2004-01-06 | 00:00:00 | 20,29 | 20,30 | 19,90 | 20,14 | 5.961.700 | | 2004-01-07 | 00:00:00 | 20,16 | 20,25 | 20,04 | 20,10 | 6.703.100 | | 2004-01-08 | 00:00:00 | 20,29 | 20,94 | 20,25 | 20,58 | 8.882.600 | | 2004-01-09 | 00:00:00 | 20,89 | 20,94 | 20,31 | 20,49 | 8.602.600 | | 2004-01-12 | 00:00:00 | 20,45 | 20,81 | 20,21 | 20,50 | 6.243.200 | | 2004-01-13 | 00:00:00 | 20,65 | 21,12 | 20,58 | 20,81 | 8.918.600 | | 2004-01-14 | 00:00:00 | 21,07 | 21,48 | 20,94 | 21,07 | 9.810.700 | | 2004-01-15 | 00:00:00 | 20,90 | 21,15 | 20,76 | 21,00 | 6.030.900 | | 2004-01-16 | 00:00:00 | 21,00 | 21,10 | 20,85 | 21,05 | 8.660.000 | | 2004-01-19 | 00:00:00 | 21,10 | 21,15 | 20,93 | 21,13 | 6.077.600 | | 2004-01-20 | 00:00:00 | 21,14 | 21,25 | 21,05 | 21,21 | 7.084.100 | | 2004-01-21 | 00:00:00 | 21,19 | 21,25 | 20,98 | 21,20 | 4.192.700 | | 2004-01-22 | 00:00:00 | 21,19 | 21,25 | 20,88 | 21,05 | 4.323.300 | | 2004-01-23 | 00:00:00 | 20,86 | 21,24 | 20,84 | 21,20 | 4.929.300 | | 2004-01-26 | 00:00:00 | 21,25 | 21,58 | 21,16 | 21,37 | 5.929.100 | | 2004-01-27 | 00:00:00 | 21,79 | 21,87 | 21,67 | 21,69 | 7.305.300 | | 2004-01-28 | 00:00:00 | 21,38 | 21,89 | 21,38 | 21,65 | 7.909.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
