Vivendi SA (VIV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
22/09/2025 1.726.757 -0,84% 2,952 2,919 2,957 2,941
19/09/2025 1.657.470 -0,87% 2,99 2,949 3,004 2,966
18/09/2025 1.054.127 -0,89% 3,019 2,975 3,041 2,992
17/09/2025 739.812 -0,53% 3,072 3,013 3,072 3,019
16/09/2025 860.173 -1,65% 3,073 3,034 3,084 3,035
15/09/2025 956.244 0,65% 3,08 3,057 3,103 3,086
12/09/2025 964.847 0,46% 3,076 3,042 3,078 3,066
11/09/2025 817.618 -1,61% 3,09 3,032 3,102 3,052
10/09/2025 1.049.351 -0,83% 3,13 3,099 3,17 3,102
09/09/2025 2.086.280 1,76% 3,098 3,096 3,187 3,128
08/09/2025 1.375.539 0,99% 3,05 3,043 3,095 3,074
05/09/2025 792.131 0,13% 3,045 3,027 3,062 3,044
04/09/2025 1.293.806 2,50% 2,97 2,967 3,049 3,04
03/09/2025 1.290.382 -1,03% 3,006 2,943 3,009 2,966
02/09/2025 1.066.524 -1,51% 3,05 2,98 3,05 2,997
01/09/2025 829.459 -0,43% 3,058 3,029 3,09 3,043
29/08/2025 928.273 -0,94% 3,07 3,046 3,091 3,056
28/08/2025 1.104.482 -1,69% 3,15 3,08 3,178 3,085
27/08/2025 1.016.582 0,35% 3,13 3,116 3,171 3,138
26/08/2025 1.938.122 -1,23% 3,133 3,111 3,162 3,127
25/08/2025 927.992 0,70% 3,135 3,116 3,193 3,166
22/08/2025 725.995 0,77% 3,111 3,111 3,147 3,144
21/08/2025 793.568 -0,45% 3,103 3,103 3,149 3,12
20/08/2025 934.623 -0,82% 3,154 3,106 3,17 3,134
19/08/2025 754.880 0,06% 3,16 3,154 3,20 3,16
18/08/2025 888.765 -0,22% 3,158 3,133 3,176 3,158
15/08/2025 785.550 0,06% 3,181 3,165 3,206 3,165
14/08/2025 945.217 -0,38% 3,185 3,147 3,187 3,163
13/08/2025 1.131.835 -0,72% 3,20 3,175 3,215 3,175
12/08/2025 1.675.754 -1,75% 3,267 3,182 3,27 3,198
11/08/2025 1.177.109 0,22% 3,27 3,236 3,275 3,255
08/08/2025 1.073.117 -0,52% 3,299 3,23 3,302 3,248
07/08/2025 2.089.818 0,43% 3,26 3,26 3,30 3,265
06/08/2025 1.755.197 -0,61% 3,282 3,245 3,292 3,251
05/08/2025 1.379.134 1,18% 3,25 3,221 3,307 3,271
04/08/2025 2.138.763 0,65% 3,204 3,185 3,249 3,233
01/08/2025 2.559.730 -3,40% 3,258 3,137 3,317 3,212
31/07/2025 2.812.725 0,36% 3,28 3,256 3,379 3,325
30/07/2025 2.482.115 0,33% 3,302 3,287 3,358 3,313
29/07/2025 3.014.127 -1,46% 3,351 3,297 3,385 3,302
28/07/2025 2.886.683 -3,68% 3,50 3,349 3,504 3,351
25/07/2025 3.087.810 -1,83% 3,52 3,478 3,537 3,479
24/07/2025 3.025.674 0,28% 3,559 3,535 3,581 3,544
23/07/2025 2.457.276 0,97% 3,538 3,464 3,56 3,534
22/07/2025 2.342.336 2,73% 3,397 3,373 3,503 3,50
21/07/2025 4.519.025 2,25% 3,459 3,357 3,517 3,407
18/07/2025 7.323.553 13,26% 3,105 3,086 3,339 3,332
17/07/2025 1.932.747 0,41% 2,945 2,898 2,956 2,942
16/07/2025 1.803.833 2,63% 2,854 2,849 2,943 2,93
15/07/2025 1.345.351 0,07% 2,857 2,824 2,877 2,855
14/07/2025 1.580.519 -1,59% 2,874 2,846 2,893 2,853
11/07/2025 1.611.269 0,87% 2,869 2,85 2,902 2,899
10/07/2025 1.579.725 1,02% 2,86 2,84 2,902 2,874
09/07/2025 1.867.057 -0,18% 2,844 2,796 2,864 2,845
08/07/2025 1.484.542 0,21% 2,844 2,832 2,865 2,85
07/07/2025 1.342.453 -0,25% 2,857 2,844 2,87 2,844
04/07/2025 566.096 -0,56% 2,856 2,848 2,87 2,851
03/07/2025 1.205.896 -0,90% 2,908 2,852 2,908 2,867
02/07/2025 1.339.672 1,40% 2,868 2,844 2,898 2,893
01/07/2025 1.189.001 -2,60% 2,93 2,853 2,932 2,853
30/06/2025 1.386.426 0,76% 2,908 2,907 2,944 2,929
27/06/2025 1.223.507 0,76% 2,90 2,898 2,951 2,907
26/06/2025 1.257.364 0,95% 2,872 2,871 2,898 2,885
25/06/2025 1.520.291 -2,16% 2,908 2,858 2,927 2,858
24/06/2025 1.587.007 1,49% 2,906 2,906 2,952 2,921
23/06/2025 1.423.306 -0,04% 2,856 2,851 2,916 2,878
20/06/2025 7.320.747 1,05% 2,865 2,862 2,909 2,879
19/06/2025 1.177.915 -1,35% 2,861 2,849 2,892 2,849
18/06/2025 1.128.391 -0,35% 2,904 2,869 2,927 2,888
17/06/2025 2.212.462 -2,23% 2,936 2,87 2,937 2,898
16/06/2025 1.949.639 0,95% 2,925 2,923 2,978 2,964
13/06/2025 1.573.229 0,07% 2,89 2,883 2,943 2,936
12/06/2025 1.053.146 0,27% 2,91 2,91 2,951 2,934
11/06/2025 1.104.290 0,79% 2,902 2,887 2,936 2,926
10/06/2025 1.456.666 0,52% 2,882 2,875 2,903 2,903
09/06/2025 726.410 0,42% 2,872 2,865 2,898 2,888
06/06/2025 1.023.117 -0,24% 2,873 2,861 2,894 2,876
05/06/2025 1.304.860 -0,21% 2,896 2,871 2,90 2,883
04/06/2025 1.533.348 0,94% 2,866 2,855 2,902 2,889
03/06/2025 1.232.737 -0,63% 2,89 2,843 2,903 2,862
02/06/2025 2.654.937 -3,00% 2,95 2,879 2,958 2,88
30/05/2025 3.286.686 0,07% 2,966 2,966 3,017 2,969
29/05/2025 2.085.848 0,20% 2,979 2,951 2,996 2,967
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).