Vivendi SA (VIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/05/2024	0	-0,20%	10,155	10,115	10,235	10,125
20/05/2024	1.050.541	-0,20%	10,155	10,115	10,235	10,125
17/05/2024	2.315.063	0,90%	10,02	10,02	10,145	10,145
16/05/2024	1.931.820	0,55%	10,02	9,998	10,075	10,055
15/05/2024	1.311.646	-0,20%	10,045	9,982	10,14	10,00
14/05/2024	1.238.895	0,10%	10,035	10,00	10,09	10,02
13/05/2024	1.166.049	0,56%	9,972	9,944	10,015	10,01
10/05/2024	1.648.550	0,08%	9,966	9,918	9,998	9,954
09/05/2024	752.572	-0,24%	9,962	9,928	9,986	9,946
08/05/2024	1.866.405	1,30%	9,872	9,868	10,015	9,97
07/05/2024	898.466	0,29%	9,82	9,816	9,896	9,842
06/05/2024	962.497	0,27%	9,798	9,726	9,86	9,814
03/05/2024	1.995.078	2,00%	9,636	9,63	9,856	9,788
02/05/2024	2.361.911	0,31%	9,57	9,57	9,67	9,596
01/05/2024	2.065.516	0,00%	9,60	9,528	9,65	9,566
30/04/2024	2.065.516	-2,86%	9,60	9,528	9,65	9,566
29/04/2024	2.882.167	-0,12%	9,84	9,714	9,878	9,836
26/04/2024	2.102.794	0,86%	9,844	9,844	9,946	9,848
25/04/2024	2.032.926	-1,85%	9,942	9,708	9,95	9,764
24/04/2024	1.674.387	-0,72%	10,06	9,902	10,10	9,948
23/04/2024	1.397.179	0,70%	10,005	9,998	10,05	10,02
22/04/2024	1.136.042	0,55%	9,944	9,902	10,055	9,95
19/04/2024	1.754.723	0,47%	9,792	9,788	9,91	9,896
18/04/2024	1.668.354	0,86%	9,786	9,786	9,878	9,85
17/04/2024	1.700.272	0,35%	9,708	9,698	9,862	9,766
16/04/2024	2.303.109	-2,03%	9,826	9,668	9,89	9,732
15/04/2024	1.063.975	0,06%	9,918	9,912	10,015	9,934
12/04/2024	1.726.057	-0,60%	10,065	9,878	10,065	9,928
11/04/2024	2.168.197	1,07%	9,866	9,866	10,01	9,988
10/04/2024	2.283.052	-0,42%	9,942	9,794	9,958	9,882
09/04/2024	2.907.146	-0,76%	9,97	9,918	10,005	9,924
08/04/2024	1.754.145	-0,25%	9,99	9,912	10,01	10,00
05/04/2024	2.099.755	-1,47%	10,08	9,986	10,08	10,025
04/04/2024	1.427.309	-0,05%	10,19	10,145	10,285	10,175
03/04/2024	2.940.989	2,09%	9,974	9,97	10,305	10,18
02/04/2024	2.682.682	-1,27%	10,055	9,962	10,165	9,972
01/04/2024	0	0,60%	10,05	9,97	10,135	10,10
28/03/2024	2.311.262	0,60%	10,05	9,97	10,135	10,10
27/03/2024	3.009.208	0,84%	9,956	9,95	10,045	10,04
26/03/2024	1.705.375	-0,10%	9,97	9,94	10,005	9,956
25/03/2024	1.730.172	-0,39%	9,98	9,908	9,988	9,966
22/03/2024	2.329.105	1,00%	9,924	9,924	10,065	10,005
21/03/2024	2.551.072	-0,58%	10,00	9,902	10,035	9,906
20/03/2024	1.839.923	0,44%	9,90	9,892	10,005	9,964
19/03/2024	1.720.257	-0,24%	9,92	9,89	9,978	9,92
18/03/2024	1.910.297	-0,26%	9,974	9,91	10,03	9,944
15/03/2024	5.794.745	-0,55%	9,98	9,888	10,045	9,97
14/03/2024	2.435.139	2,38%	9,79	9,756	10,035	10,025
13/03/2024	2.733.392	-1,92%	9,998	9,792	9,998	9,792
12/03/2024	4.048.211	-0,12%	9,986	9,858	9,998	9,984
11/03/2024	3.614.696	-0,19%	9,984	9,82	10,02	9,996
08/03/2024	4.360.479	-2,29%	10,25	9,772	10,25	10,015
07/03/2024	2.260.290	0,54%	10,16	10,115	10,335	10,25
06/03/2024	2.871.671	-1,64%	10,39	10,19	10,405	10,195
05/03/2024	1.589.500	0,00%	10,355	10,315	10,455	10,365
04/03/2024	2.088.851	-0,96%	10,47	10,315	10,49	10,365
01/03/2024	1.621.966	1,31%	10,39	10,355	10,475	10,465
29/02/2024	3.319.175	1,18%	10,25	10,22	10,485	10,33
28/02/2024	1.747.622	0,59%	10,14	10,125	10,22	10,21
27/02/2024	1.147.013	0,10%	10,145	10,105	10,23	10,15
26/02/2024	1.276.364	-0,88%	10,21	10,105	10,23	10,14
23/02/2024	1.554.663	-0,39%	10,295	10,195	10,315	10,23
22/02/2024	1.604.492	0,74%	10,215	10,20	10,355	10,27
21/02/2024	1.302.089	-0,29%	10,225	10,195	10,295	10,195
20/02/2024	1.417.620	-0,10%	10,23	10,135	10,235	10,225
19/02/2024	1.111.074	-0,68%	10,28	10,155	10,30	10,235
16/02/2024	1.206.569	-0,19%	10,36	10,30	10,385	10,305
15/02/2024	1.604.082	-0,29%	10,42	10,285	10,42	10,325
14/02/2024	1.467.278	0,53%	10,285	10,285	10,41	10,355
13/02/2024	1.481.386	-1,39%	10,48	10,25	10,48	10,30
12/02/2024	1.282.175	1,21%	10,395	10,335	10,445	10,445
09/02/2024	2.110.501	1,48%	10,225	10,19	10,34	10,32
08/02/2024	1.376.390	-0,54%	10,235	10,145	10,28	10,17
07/02/2024	1.760.318	-0,73%	10,295	10,225	10,37	10,225
06/02/2024	1.448.195	0,10%	10,31	10,225	10,35	10,30
05/02/2024	1.349.623	-0,10%	10,28	10,255	10,35	10,29
02/02/2024	1.732.543	0,00%	10,35	10,30	10,47	10,30
01/02/2024	2.543.400	-1,48%	10,36	10,235	10,40	10,30
31/01/2024	4.173.749	1,60%	10,475	10,285	10,54	10,455
30/01/2024	1.902.938	0,15%	10,28	10,19	10,30	10,29
29/01/2024	3.058.890	0,64%	10,225	10,155	10,36	10,275
26/01/2024	3.482.769	1,59%	10,10	10,065	10,26	10,21
25/01/2024	1.433.302	0,78%	9,96	9,96	10,055	10,05
24/01/2024	2.213.739	1,59%	9,898	9,85	10,045	9,972
23/01/2024	1.550.401	-0,20%	9,836	9,76	9,906	9,816
22/01/2024	1.040.113	0,27%	9,85	9,808	9,904	9,836
19/01/2024	1.075.698	0,37%	9,85	9,78	9,894	9,81
18/01/2024	1.378.972	-0,41%	9,812	9,774	9,866	9,774
17/01/2024	1.710.118	-0,57%	9,788	9,69	9,814	9,814
16/01/2024	1.791.415	-0,90%	9,95	9,842	10,02	9,87
15/01/2024	1.206.521	0,32%	9,932	9,876	9,966	9,96
12/01/2024	2.160.251	1,83%	9,806	9,798	10,03	9,928
11/01/2024	1.800.862	-1,18%	9,892	9,718	9,892	9,75
10/01/2024	1.257.916	-0,52%	9,882	9,824	9,97	9,866
09/01/2024	1.640.694	0,51%	9,882	9,81	9,94	9,918
08/01/2024	2.047.891	0,71%	9,78	9,736	9,936	9,868
05/01/2024	1.955.180	1,12%	9,688	9,652	9,798	9,798
04/01/2024	1.374.095	0,19%	9,648	9,648	9,712	9,69
03/01/2024	1.926.060	-0,23%	9,682	9,634	9,788	9,672
02/01/2024	1.915.154	0,19%	9,704	9,688	9,788	9,694