Vivendi SA (VIV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 09/09/2026 |
3.228.554 |
-0,47%
|
1,46
|
1,456
|
1,506
|
1,481
|
| 08/09/2026 |
1.824.772 |
-0,13%
|
1,492
|
1,486
|
1,504
|
1,488
|
| 07/09/2026 |
1.994.578 |
0,00%
|
1,493
|
1,476
|
1,508
|
1,49
|
| 04/09/2026 |
7.441.648 |
-6,70%
|
1,52
|
1,49
|
1,546
|
1,49
|
| 03/09/2026 |
2.196.424 |
0,63%
|
1,59
|
1,586
|
1,612
|
1,597
|
| 02/09/2026 |
2.125.171 |
-0,13%
|
1,58
|
1,558
|
1,596
|
1,587
|
| 01/09/2026 |
1.880.373 |
-1,49%
|
1,615
|
1,586
|
1,617
|
1,589
|
| 31/08/2026 |
3.159.542 |
-0,98%
|
1,621
|
1,612
|
1,6315
|
1,613
|
| 28/08/2026 |
2.366.276 |
-0,31%
|
1,64
|
1,609
|
1,649
|
1,629
|
| 27/08/2026 |
2.464.864 |
-1,15%
|
1,644
|
1,613
|
1,6485
|
1,634
|
| 26/08/2026 |
1.295.929 |
-1,20%
|
1,677
|
1,645
|
1,683
|
1,653
|
| 25/08/2026 |
1.123.263 |
0,24%
|
1,672
|
1,652
|
1,677
|
1,673
|
| 24/08/2026 |
1.939.790 |
0,42%
|
1,66
|
1,643
|
1,673
|
1,669
|
| 21/08/2026 |
2.206.134 |
0,42%
|
1,66
|
1,636
|
1,666
|
1,662
|
| 20/08/2026 |
2.371.887 |
-0,12%
|
1,66
|
1,626
|
1,6665
|
1,655
|
| 19/08/2026 |
1.500.506 |
-0,06%
|
1,65
|
1,633
|
1,663
|
1,657
|
| 18/08/2026 |
1.889.208 |
-0,12%
|
1,644
|
1,632
|
1,667
|
1,658
|
| 17/08/2026 |
1.717.007 |
-2,01%
|
1,693
|
1,658
|
1,70
|
1,66
|
| 14/08/2026 |
2.479.817 |
3,93%
|
1,633
|
1,633
|
1,704
|
1,694
|
| 13/08/2026 |
2.800.532 |
-0,06%
|
1,62
|
1,609
|
1,635
|
1,63
|
| 12/08/2026 |
1.924.436 |
-2,92%
|
1,671
|
1,631
|
1,671
|
1,631
|
| 11/08/2026 |
2.460.107 |
-0,42%
|
1,684
|
1,665
|
1,695
|
1,68
|
| 10/08/2026 |
2.100.761 |
-1,92%
|
1,723
|
1,677
|
1,723
|
1,687
|
| 07/08/2026 |
3.063.552 |
2,26%
|
1,687
|
1,671
|
1,728
|
1,72
|
| 06/08/2026 |
2.564.499 |
1,75%
|
1,69
|
1,676
|
1,719
|
1,682
|
| 05/08/2026 |
2.803.559 |
-2,42%
|
1,709
|
1,653
|
1,729
|
1,653
|
| 04/08/2026 |
4.335.695 |
4,38%
|
1,616
|
1,609
|
1,694
|
1,694
|
| 03/08/2026 |
5.033.658 |
1,69%
|
1,631
|
1,602
|
1,675
|
1,623
|
| 31/07/2026 |
15.231.621 |
-19,48%
|
1,898
|
1,56
|
1,898
|
1,596
|
| 30/07/2026 |
2.514.900 |
-2,37%
|
2,018
|
1,982
|
2,046
|
1,982
|
| 29/07/2026 |
1.413.098 |
2,27%
|
1,984
|
1,982
|
2,04
|
2,03
|
| 28/07/2026 |
1.941.890 |
2,48%
|
1,94
|
1,935
|
1,994
|
1,985
|
| 27/07/2026 |
1.121.795 |
2,00%
|
1,921
|
1,92
|
1,942
|
1,937
|
| 24/07/2026 |
1.164.568 |
1,39%
|
1,865
|
1,865
|
1,908
|
1,899
|
| 23/07/2026 |
1.357.706 |
-1,00%
|
1,89
|
1,859
|
1,89
|
1,873
|
| 22/07/2026 |
1.038.648 |
0,48%
|
1,871
|
1,858
|
1,913
|
1,892
|
| 21/07/2026 |
917.504 |
-0,42%
|
1,888
|
1,862
|
1,888
|
1,883
|
| 20/07/2026 |
968.230 |
0,59%
|
1,87
|
1,87
|
1,912
|
1,891
|
| 17/07/2026 |
1.544.104 |
-1,52%
|
1,895
|
1,874
|
1,91
|
1,88
|
| 16/07/2026 |
1.060.815 |
-0,73%
|
1,92
|
1,892
|
1,923
|
1,909
|
| 15/07/2026 |
1.324.006 |
0,37%
|
1,909
|
1,875
|
1,933
|
1,923
|
| 14/07/2026 |
1.447.697 |
-2,49%
|
1,95
|
1,902
|
1,955
|
1,916
|
| 13/07/2026 |
1.754.660 |
1,81%
|
1,91
|
1,91
|
1,965
|
1,965
|
| 10/07/2026 |
2.328.626 |
-0,57%
|
1,941
|
1,904
|
1,951
|
1,93
|
| 09/07/2026 |
2.111.803 |
-0,05%
|
1,967
|
1,926
|
2,004
|
1,941
|
| 08/07/2026 |
9.705.358 |
-11,65%
|
2,18
|
1,766
|
2,184
|
1,942
|
| 07/07/2026 |
2.041.870 |
-2,40%
|
2,26
|
2,16
|
2,267
|
2,198
|
| 06/07/2026 |
2.183.880 |
1,44%
|
2,206
|
2,206
|
2,312
|
2,252
|
| 03/07/2026 |
4.827.677 |
-0,98%
|
2,258
|
2,208
|
2,328
|
2,22
|
| 02/07/2026 |
1.827.701 |
1,17%
|
2,202
|
2,202
|
2,278
|
2,242
|
| 01/07/2026 |
1.597.521 |
2,59%
|
2,16
|
2,16
|
2,226
|
2,216
|
| 30/06/2026 |
1.954.390 |
-2,09%
|
2,206
|
2,15
|
2,218
|
2,16
|
| 29/06/2026 |
1.944.950 |
1,01%
|
2,196
|
2,19
|
2,24
|
2,206
|
| 26/06/2026 |
1.039.488 |
0,00%
|
2,176
|
2,13
|
2,186
|
2,184
|
| 25/06/2026 |
1.327.381 |
2,15%
|
2,13
|
2,13
|
2,206
|
2,184
|
| 24/06/2026 |
1.888.875 |
-1,48%
|
2,162
|
2,128
|
2,183
|
2,138
|
| 23/06/2026 |
1.200.415 |
0,37%
|
2,146
|
2,136
|
2,186
|
2,17
|
| 22/06/2026 |
1.242.484 |
-1,28%
|
2,18
|
2,15
|
2,192
|
2,162
|
| 19/06/2026 |
2.405.333 |
0,00%
|
2,176
|
2,176
|
2,228
|
2,19
|
| 18/06/2026 |
2.441.983 |
-0,36%
|
2,198
|
2,128
|
2,198
|
2,19
|
| 17/06/2026 |
1.336.659 |
1,95%
|
2,156
|
2,15
|
2,202
|
2,198
|
| 16/06/2026 |
1.314.287 |
0,37%
|
2,152
|
2,146
|
2,19
|
2,156
|
| 15/06/2026 |
2.244.983 |
0,28%
|
2,18
|
2,148
|
2,20
|
2,148
|
| 12/06/2026 |
1.212.557 |
0,28%
|
2,178
|
2,136
|
2,178
|
2,142
|
| 11/06/2026 |
2.019.244 |
0,85%
|
2,086
|
2,082
|
2,14
|
2,136
|
| 10/06/2026 |
1.118.363 |
-1,03%
|
2,148
|
2,098
|
2,148
|
2,118
|
| 09/06/2026 |
2.034.061 |
-2,64%
|
2,198
|
2,14
|
2,23
|
2,14
|
| 08/06/2026 |
2.044.789 |
0,09%
|
2,186
|
2,18
|
2,24
|
2,198
|
| 05/06/2026 |
2.496.383 |
-1,26%
|
2,20
|
2,196
|
2,25
|
2,196
|
| 04/06/2026 |
5.135.841 |
-3,64%
|
2,25
|
2,132
|
2,25
|
2,224
|
| 03/06/2026 |
2.299.986 |
-2,12%
|
2,324
|
2,288
|
2,362
|
2,308
|
| 02/06/2026 |
2.209.160 |
-0,25%
|
2,382
|
2,314
|
2,408
|
2,358
|
| 01/06/2026 |
6.486.506 |
0,60%
|
2,398
|
2,355
|
2,42
|
2,364
|
| 29/05/2026 |
6.255.359 |
3,25%
|
2,33
|
2,33
|
2,468
|
2,35
|
| 28/05/2026 |
1.832.026 |
-1,22%
|
2,292
|
2,238
|
2,292
|
2,276
|
| 27/05/2026 |
2.052.534 |
-0,26%
|
2,296
|
2,268
|
2,33
|
2,304
|
| 26/05/2026 |
1.238.465 |
-0,60%
|
2,30
|
2,276
|
2,35
|
2,31
|
| 25/05/2026 |
1.655.056 |
-0,94%
|
2,38
|
2,324
|
2,38
|
2,324
|
| 22/05/2026 |
3.017.248 |
1,74%
|
2,314
|
2,30
|
2,372
|
2,346
|
| 21/05/2026 |
2.742.197 |
0,96%
|
2,272
|
2,27
|
2,318
|
2,306
|
| 20/05/2026 |
6.810.071 |
1,87%
|
2,24
|
2,214
|
2,392
|
2,284
|
| 19/05/2026 |
2.893.138 |
-0,71%
|
2,26
|
2,242
|
2,288
|
2,242
|
| 18/05/2026 |
1.895.714 |
2,92%
|
2,17
|
2,158
|
2,258
|
2,258
|
| 15/05/2026 |
3.173.672 |
1,48%
|
2,16
|
2,157
|
2,214
|
2,194
|
| 14/05/2026 |
1.654.242 |
2,37%
|
2,122
|
2,122
|
2,174
|
2,162
|
| 13/05/2026 |
1.266.505 |
0,19%
|
2,114
|
2,094
|
2,12
|
2,112
|
| 12/05/2026 |
1.483.235 |
-1,86%
|
2,13
|
2,092
|
2,13
|
2,108
|
| 11/05/2026 |
1.819.656 |
1,90%
|
2,09
|
2,09
|
2,148
|
2,148
|
| 08/05/2026 |
1.852.170 |
1,84%
|
2,056
|
2,04
|
2,11
|
2,108
|
| 07/05/2026 |
1.713.078 |
1,67%
|
2,044
|
2,04
|
2,092
|
2,07
|
| 06/05/2026 |
3.096.888 |
3,83%
|
1,967
|
1,967
|
2,052
|
2,036
|
| 05/05/2026 |
1.583.638 |
0,72%
|
1,945
|
1,93
|
1,981
|
1,961
|
| 04/05/2026 |
2.166.715 |
-1,91%
|
1,993
|
1,947
|
2,022
|
1,947
|
| 30/04/2026 |
3.313.177 |
-4,20%
|
2,07
|
1,949
|
2,07
|
1,985
|
| 29/04/2026 |
1.380.078 |
0,29%
|
2,068
|
2,046
|
2,074
|
2,072
|
| 28/04/2026 |
2.078.597 |
-3,01%
|
2,126
|
2,066
|
2,142
|
2,066
|
| 27/04/2026 |
466.716 |
-1,67%
|
2,15
|
2,108
|
2,15
|
2,13
|
| 24/04/2026 |
2.157.543 |
-0,37%
|
2,168
|
2,142
|
2,184
|
2,16
|
| 23/04/2026 |
1.809.458 |
-0,73%
|
2,19
|
2,168
|
2,194
|
2,168
|
| 22/04/2026 |
1.856.753 |
-0,18%
|
2,176
|
2,15
|
2,236
|
2,184
|
