Vivendi SA (VIV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 21/04/2026 |
1.993.294 |
1,37%
|
2,18
|
2,178
|
2,24
|
2,188
|
| 20/04/2026 |
2.399.414 |
-2,74%
|
2,228
|
2,186
|
2,236
|
2,198
|
| 17/04/2026 |
2.458.034 |
3,20%
|
2,202
|
2,198
|
2,296
|
2,26
|
| 16/04/2026 |
1.986.597 |
0,18%
|
2,20
|
2,177
|
2,212
|
2,19
|
| 15/04/2026 |
2.068.700 |
2,73%
|
2,128
|
2,128
|
2,186
|
2,186
|
| 14/04/2026 |
2.334.606 |
1,82%
|
2,10
|
2,088
|
2,136
|
2,128
|
| 13/04/2026 |
3.624.690 |
0,19%
|
2,066
|
2,032
|
2,09
|
2,09
|
| 10/04/2026 |
4.496.262 |
4,30%
|
2,006
|
2,006
|
2,118
|
2,086
|
| 09/04/2026 |
3.752.937 |
-3,85%
|
2,06
|
1,998
|
2,064
|
2,00
|
| 08/04/2026 |
6.071.089 |
4,21%
|
2,068
|
2,016
|
2,118
|
2,08
|
| 07/04/2026 |
9.538.357 |
9,10%
|
2,10
|
1,962
|
2,146
|
1,996
|
| 02/04/2026 |
1.519.414 |
0,85%
|
1,8005
|
1,785
|
1,85
|
1,8295
|
| 01/04/2026 |
1.356.164 |
2,20%
|
1,8095
|
1,785
|
1,839
|
1,814
|
| 31/03/2026 |
2.304.750 |
1,17%
|
1,7555
|
1,747
|
1,79
|
1,775
|
| 30/03/2026 |
3.377.761 |
3,82%
|
1,691
|
1,6905
|
1,769
|
1,7545
|
| 27/03/2026 |
1.604.137 |
0,66%
|
1,69
|
1,6725
|
1,6955
|
1,69
|
| 26/03/2026 |
2.723.527 |
-2,36%
|
1,70
|
1,679
|
1,725
|
1,679
|
| 25/03/2026 |
1.739.127 |
1,81%
|
1,7065
|
1,702
|
1,75
|
1,7195
|
| 24/03/2026 |
2.919.644 |
-0,50%
|
1,6965
|
1,6515
|
1,7065
|
1,689
|
| 23/03/2026 |
2.356.581 |
-0,93%
|
1,67
|
1,652
|
1,747
|
1,6975
|
| 20/03/2026 |
8.736.195 |
-3,36%
|
1,782
|
1,7135
|
1,788
|
1,7135
|
| 19/03/2026 |
2.228.015 |
-3,01%
|
1,816
|
1,773
|
1,8545
|
1,773
|
| 18/03/2026 |
3.829.734 |
-6,50%
|
1,9635
|
1,828
|
1,9715
|
1,828
|
| 17/03/2026 |
2.407.276 |
0,13%
|
1,952
|
1,922
|
1,963
|
1,955
|
| 16/03/2026 |
1.285.318 |
-0,46%
|
1,96
|
1,9205
|
1,98
|
1,9525
|
| 13/03/2026 |
3.229.332 |
-0,78%
|
1,921
|
1,837
|
1,984
|
1,9615
|
| 12/03/2026 |
2.042.259 |
0,77%
|
1,9675
|
1,9435
|
1,998
|
1,977
|
| 11/03/2026 |
1.475.133 |
-3,54%
|
2,016
|
1,962
|
2,029
|
1,962
|
| 10/03/2026 |
1.357.834 |
0,69%
|
2,068
|
2,031
|
2,073
|
2,034
|
| 09/03/2026 |
1.790.170 |
-0,05%
|
1,9925
|
1,9745
|
2,044
|
2,02
|
| 06/03/2026 |
2.224.861 |
-3,58%
|
2,12
|
1,984
|
2,123
|
2,021
|
| 05/03/2026 |
1.410.782 |
-0,62%
|
2,111
|
2,096
|
2,14
|
2,096
|
| 04/03/2026 |
1.975.945 |
1,59%
|
2,08
|
2,073
|
2,143
|
2,109
|
| 03/03/2026 |
2.814.411 |
-3,62%
|
2,12
|
2,054
|
2,125
|
2,076
|
| 02/03/2026 |
955.353 |
-2,18%
|
2,143
|
2,135
|
2,189
|
2,154
|
| 27/02/2026 |
1.975.307 |
-0,14%
|
2,191
|
2,179
|
2,218
|
2,202
|
| 26/02/2026 |
1.328.340 |
1,10%
|
2,177
|
2,161
|
2,225
|
2,205
|
| 25/02/2026 |
947.346 |
0,51%
|
2,163
|
2,162
|
2,196
|
2,181
|
| 24/02/2026 |
1.139.195 |
-2,25%
|
2,207
|
2,17
|
2,224
|
2,17
|
| 23/02/2026 |
2.132.341 |
0,50%
|
2,195
|
2,186
|
2,26
|
2,22
|
| 20/02/2026 |
914.457 |
0,87%
|
2,19
|
2,181
|
2,223
|
2,209
|
| 19/02/2026 |
996.950 |
0,92%
|
2,175
|
2,175
|
2,22
|
2,19
|
| 18/02/2026 |
2.465.167 |
-1,27%
|
2,218
|
2,16
|
2,218
|
2,17
|
| 17/02/2026 |
1.101.574 |
2,04%
|
2,151
|
2,15
|
2,20
|
2,198
|
| 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
|
