Vivendi SA (VIV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
16/02/2026 960.160 -3,37% 2,228 2,154 2,234 2,154
13/02/2026 2.238.320 2,44% 2,176 2,157 2,229 2,229
12/02/2026 1.768.073 -1,54% 2,237 2,174 2,244 2,176
11/02/2026 2.222.417 -2,64% 2,225 2,205 2,247 2,21
10/02/2026 1.788.877 1,43% 2,257 2,251 2,304 2,27
09/02/2026 1.335.415 0,99% 2,216 2,193 2,238 2,238
06/02/2026 2.043.520 -1,47% 2,22 2,156 2,249 2,216
05/02/2026 1.647.770 0,09% 2,273 2,236 2,339 2,249
04/02/2026 3.103.193 -0,97% 2,26 2,22 2,281 2,247
03/02/2026 2.188.752 -3,03% 2,348 2,266 2,349 2,269
02/02/2026 1.861.667 -0,60% 2,345 2,329 2,368 2,34
30/01/2026 2.508.825 0,04% 2,36 2,34 2,381 2,354
29/01/2026 1.808.724 -2,12% 2,41 2,353 2,411 2,353
28/01/2026 2.176.335 1,22% 2,40 2,363 2,416 2,404
27/01/2026 1.350.139 -1,86% 2,413 2,375 2,431 2,375
26/01/2026 1.121.383 0,54% 2,41 2,396 2,439 2,42
23/01/2026 1.763.079 0,38% 2,394 2,359 2,407 2,407
22/01/2026 1.921.429 0,84% 2,40 2,36 2,41 2,398
21/01/2026 2.220.179 0,68% 2,352 2,34 2,393 2,378
20/01/2026 2.085.685 -1,34% 2,384 2,352 2,394 2,362
19/01/2026 1.778.969 -1,16% 2,39 2,37 2,402 2,394
16/01/2026 1.151.851 -1,30% 2,45 2,41 2,455 2,422
15/01/2026 1.431.741 0,57% 2,44 2,412 2,454 2,454
14/01/2026 1.425.928 1,84% 2,397 2,396 2,44 2,44
13/01/2026 1.084.860 -1,11% 2,427 2,381 2,443 2,396
12/01/2026 1.074.060 0,37% 2,42 2,394 2,431 2,423
09/01/2026 1.780.004 2,42% 2,352 2,352 2,419 2,414
08/01/2026 1.513.312 -1,30% 2,392 2,339 2,40 2,357
07/01/2026 1.983.682 -0,71% 2,426 2,357 2,428 2,388
06/01/2026 2.102.369 -1,03% 2,418 2,383 2,427 2,405
05/01/2026 2.364.280 3,36% 2,36 2,36 2,43 2,43
02/01/2026 1.628.891 -0,63% 2,364 2,34 2,375 2,351
31/12/2025 570.436 -0,25% 2,36 2,347 2,369 2,366
30/12/2025 1.244.637 1,02% 2,338 2,338 2,385 2,372
29/12/2025 1.284.437 -0,93% 2,35 2,345 2,375 2,348
23/12/2025 1.474.164 -0,04% 2,347 2,33 2,352 2,345
22/12/2025 1.108.496 -0,72% 2,356 2,322 2,368 2,346
19/12/2025 3.577.668 -0,04% 2,35 2,325 2,363 2,363
18/12/2025 1.929.216 0,81% 2,35 2,322 2,37 2,364
17/12/2025 1.158.620 0,99% 2,32 2,309 2,36 2,345
16/12/2025 2.210.845 -2,15% 2,368 2,322 2,373 2,322
15/12/2025 1.152.017 0,72% 2,354 2,352 2,392 2,373
12/12/2025 1.983.522 -0,38% 2,372 2,356 2,397 2,356
11/12/2025 1.156.243 0,64% 2,35 2,337 2,395 2,365
10/12/2025 1.040.702 -0,34% 2,339 2,328 2,384 2,35
09/12/2025 2.274.301 0,21% 2,355 2,322 2,407 2,358
08/12/2025 2.324.065 -2,04% 2,391 2,348 2,418 2,353
04/12/2025 1.730.234 0,81% 2,35 2,327 2,359 2,359
03/12/2025 3.061.734 -1,06% 2,38 2,323 2,38 2,34
02/12/2025 4.099.230 -3,31% 2,445 2,349 2,445 2,365
01/12/2025 2.706.506 -2,78% 2,31 2,30 2,48 2,446
28/11/2025 5.336.211 -0,04% 2,522 2,394 2,613 2,516
27/11/2025 2.399.688 3,28% 2,451 2,449 2,517 2,517
26/11/2025 1.990.208 -1,34% 2,47 2,437 2,508 2,437
25/11/2025 2.613.624 -2,22% 2,538 2,447 2,559 2,47
24/11/2025 2.415.732 -0,55% 2,55 2,501 2,584 2,526
21/11/2025 1.642.772 1,72% 2,475 2,442 2,54 2,54
20/11/2025 3.867.622 -0,12% 2,49 2,433 2,548 2,497
19/11/2025 10.729.939 -13,61% 2,90 2,311 2,92 2,50
18/11/2025 1.630.184 -0,89% 2,897 2,86 2,903 2,894
17/11/2025 933.073 -0,07% 2,947 2,911 2,959 2,92
14/11/2025 1.137.105 -2,21% 2,972 2,903 2,972 2,922
13/11/2025 1.996.408 -0,17% 3,009 2,959 3,03 2,988
12/11/2025 1.418.149 -0,40% 3,02 2,993 3,058 2,993
11/11/2025 1.067.541 1,01% 2,983 2,95 3,014 3,005
10/11/2025 922.953 0,10% 3,002 2,967 3,021 2,975
07/11/2025 1.668.828 -1,00% 3,00 2,937 3,002 2,972
06/11/2025 1.153.474 -0,40% 3,029 2,977 3,035 3,002
05/11/2025 1.231.209 0,80% 2,98 2,975 3,037 3,014
04/11/2025 1.980.172 -2,38% 3,05 2,982 3,05 2,99
03/11/2025 875.873 -1,89% 3,13 3,041 3,141 3,063
31/10/2025 1.301.999 3,21% 3,04 3,04 3,135 3,122
30/10/2025 1.504.111 -0,66% 3,04 2,99 3,04 3,025
29/10/2025 1.054.902 -2,34% 3,129 3,045 3,129 3,045
28/10/2025 1.024.411 -0,22% 3,117 3,089 3,123 3,118
27/10/2025 1.116.737 -1,05% 3,161 3,119 3,17 3,125
24/10/2025 1.250.005 -0,38% 3,155 3,097 3,161 3,158
23/10/2025 1.838.541 1,77% 3,113 3,11 3,212 3,17
22/10/2025 2.925.174 1,57% 3,14 3,084 3,16 3,115
21/10/2025 1.495.688 1,69% 3,042 3,029 3,079 3,067
20/10/2025 1.238.844 0,17% 3,025 2,981 3,034 3,016
17/10/2025 657.221 -0,79% 3,011 2,961 3,028 3,011
16/10/2025 988.647 -0,16% 3,03 3,009 3,05 3,035
15/10/2025 1.118.691 1,20% 3,049 3,02 3,072 3,04
14/10/2025 1.605.165 1,69% 2,96 2,94 3,024 3,004
13/10/2025 896.302 1,03% 2,93 2,922 2,969 2,954
10/10/2025 1.011.463 -0,85% 2,945 2,924 2,969 2,924
09/10/2025 802.334 -1,24% 3,002 2,949 3,006 2,949
08/10/2025 1.320.930 -0,93% 3,017 2,975 3,042 2,986
07/10/2025 741.126 -0,99% 3,04 3,008 3,046 3,014
06/10/2025 1.297.840 -1,58% 3,064 3,01 3,074 3,044
03/10/2025 1.878.051 -0,42% 3,118 3,093 3,152 3,093
02/10/2025 1.494.090 1,84% 3,059 3,052 3,117 3,106
01/10/2025 1.760.020 1,73% 2,987 2,972 3,08 3,05
30/09/2025 1.848.268 1,77% 2,926 2,926 3,01 2,998
29/09/2025 971.858 0,79% 2,923 2,911 2,95 2,946
26/09/2025 1.182.637 0,34% 2,922 2,891 2,935 2,923
25/09/2025 1.162.634 -0,17% 2,926 2,907 2,953 2,913
24/09/2025 1.021.231 -0,55% 2,925 2,91 2,94 2,918
23/09/2025 1.197.119 -0,24% 2,949 2,924 2,965 2,934
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).