Vivendi SA (VIV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
28/05/2025 1.989.084 0,10% 2,947 2,94 2,995 2,961
27/05/2025 2.011.419 -0,07% 2,963 2,958 3,042 2,958
26/05/2025 1.605.637 1,27% 2,93 2,93 2,975 2,96
23/05/2025 2.181.400 0,97% 2,904 2,858 2,946 2,923
22/05/2025 1.395.996 0,38% 2,865 2,854 2,913 2,895
21/05/2025 2.094.689 -0,52% 2,88 2,849 2,895 2,884
20/05/2025 1.134.159 1,36% 2,856 2,844 2,90 2,899
19/05/2025 1.456.705 1,35% 2,813 2,807 2,86 2,86
16/05/2025 1.141.907 0,64% 2,809 2,785 2,836 2,822
15/05/2025 1.699.144 0,57% 2,774 2,757 2,804 2,804
14/05/2025 2.540.661 -0,96% 2,808 2,763 2,813 2,788
13/05/2025 1.950.413 2,78% 2,746 2,746 2,82 2,815
12/05/2025 2.216.453 0,15% 2,777 2,736 2,84 2,739
09/05/2025 1.738.884 0,33% 2,731 2,718 2,759 2,735
08/05/2025 2.184.415 -1,94% 2,789 2,726 2,796 2,726
07/05/2025 3.039.760 0,91% 2,748 2,733 2,792 2,78
06/05/2025 2.143.649 1,10% 2,725 2,689 2,763 2,755
05/05/2025 1.140.618 -0,44% 2,739 2,723 2,765 2,725
02/05/2025 3.281.182 0,11% 2,738 2,718 2,772 2,737
30/04/2025 4.100.896 4,51% 2,684 2,616 2,775 2,734
29/04/2025 2.597.370 1,08% 2,569 2,569 2,621 2,616
28/04/2025 3.247.158 0,88% 2,638 2,588 2,666 2,588
25/04/2025 1.637.107 0,19% 2,623 2,587 2,641 2,605
24/04/2025 1.915.009 0,04% 2,589 2,564 2,608 2,60
23/04/2025 3.652.134 0,97% 2,598 2,548 2,633 2,599
22/04/2025 3.226.057 3,83% 2,479 2,453 2,582 2,574
17/04/2025 1.629.278 0,65% 2,465 2,448 2,501 2,479
16/04/2025 3.065.462 0,65% 2,414 2,386 2,471 2,463
15/04/2025 4.239.830 1,45% 2,416 2,404 2,477 2,447
14/04/2025 2.916.610 2,03% 2,407 2,381 2,451 2,412
11/04/2025 1.788.005 -0,09% 2,386 2,342 2,403 2,364
10/04/2025 3.778.139 2,96% 2,501 2,366 2,504 2,366
09/04/2025 3.696.230 -3,12% 2,30 2,288 2,358 2,298
08/04/2025 3.427.629 2,33% 2,361 2,304 2,419 2,372
07/04/2025 5.406.260 -5,58% 2,30 2,286 2,436 2,318
04/04/2025 6.686.514 -6,76% 2,58 2,414 2,61 2,455
03/04/2025 3.628.963 -3,62% 2,694 2,621 2,709 2,633
02/04/2025 2.390.045 -0,58% 2,748 2,684 2,752 2,732
01/04/2025 2.858.890 -0,33% 2,777 2,737 2,793 2,748
31/03/2025 3.575.889 -3,16% 2,843 2,745 2,85 2,757
28/03/2025 3.387.532 0,96% 2,819 2,791 2,891 2,847
27/03/2025 2.549.532 0,04% 2,795 2,773 2,84 2,82
26/03/2025 3.625.551 -1,09% 2,863 2,797 2,868 2,819
25/03/2025 2.751.773 1,42% 2,82 2,81 2,872 2,85
24/03/2025 2.423.068 1,74% 2,79 2,77 2,83 2,81
21/03/2025 4.769.008 0,88% 2,733 2,725 2,784 2,762
20/03/2025 2.704.012 -0,29% 2,736 2,707 2,763 2,738
19/03/2025 2.935.545 1,40% 2,70 2,70 2,77 2,746
18/03/2025 3.412.720 -2,66% 2,773 2,708 2,784 2,708
17/03/2025 2.936.397 0,43% 2,77 2,756 2,8005 2,782
14/03/2025 5.975.035 -3,01% 2,803 2,67 2,803 2,77
13/03/2025 3.963.235 1,82% 2,817 2,803 2,883 2,856
12/03/2025 2.895.939 0,79% 2,79 2,781 2,851 2,805
11/03/2025 4.393.157 -1,90% 2,864 2,783 2,902 2,783
10/03/2025 3.646.832 -3,93% 2,939 2,808 2,969 2,837
07/03/2025 6.549.622 3,91% 2,901 2,872 2,986 2,953
06/03/2025 2.675.195 1,14% 2,853 2,832 2,891 2,842
05/03/2025 3.436.007 -2,02% 2,914 2,81 2,915 2,81
04/03/2025 3.243.048 -2,81% 2,941 2,839 2,941 2,868
03/03/2025 3.106.638 1,41% 2,901 2,893 2,965 2,951
28/02/2025 7.095.143 -0,65% 2,905 2,889 2,944 2,91
27/02/2025 4.536.990 1,95% 2,862 2,858 2,932 2,929
26/02/2025 3.071.718 -2,94% 2,956 2,873 2,973 2,873
25/02/2025 2.647.474 0,24% 2,955 2,944 2,998 2,96
24/02/2025 3.344.123 1,23% 2,913 2,913 3,007 2,953
21/02/2025 4.018.152 -0,95% 2,945 2,917 2,978 2,917
20/02/2025 2.163.307 -0,44% 2,953 2,937 3,00 2,945
19/02/2025 1.818.510 -0,77% 2,982 2,952 3,014 2,958
18/02/2025 2.978.139 1,22% 2,949 2,938 3,02 2,981
17/02/2025 3.619.705 -3,41% 3,039 2,945 3,058 2,945
14/02/2025 6.384.146 1,40% 3,012 2,983 3,081 3,049
13/02/2025 3.386.533 1,21% 2,982 2,964 3,021 3,007
12/02/2025 3.479.792 0,34% 2,962 2,952 2,991 2,971
11/02/2025 2.314.107 2,17% 2,88 2,858 2,961 2,961
10/02/2025 4.426.462 2,95% 2,819 2,818 2,911 2,898
07/02/2025 7.577.897 3,84% 2,712 2,71 2,867 2,815
06/02/2025 2.467.328 0,15% 2,707 2,687 2,742 2,711
05/02/2025 2.245.578 -1,56% 2,759 2,695 2,759 2,707
04/02/2025 3.993.830 -0,72% 2,791 2,745 2,804 2,75
03/02/2025 3.222.590 1,61% 2,671 2,61 2,773 2,77
31/01/2025 4.135.332 1,30% 2,689 2,689 2,75 2,726
30/01/2025 3.215.863 2,05% 2,631 2,617 2,696 2,691
29/01/2025 3.510.064 1,85% 2,581 2,581 2,637 2,637
28/01/2025 6.357.146 -0,35% 2,599 2,566 2,636 2,589
27/01/2025 5.712.386 6,26% 2,444 2,418 2,602 2,598
24/01/2025 3.413.483 0,49% 2,46 2,44 2,481 2,445
23/01/2025 4.642.289 -1,26% 2,464 2,42 2,474 2,433
22/01/2025 3.905.421 -2,22% 2,504 2,457 2,519 2,464
21/01/2025 3.921.831 -2,44% 2,578 2,506 2,595 2,52
20/01/2025 3.801.908 1,45% 2,546 2,532 2,587 2,583
17/01/2025 8.925.625 -1,01% 2,493 2,493 2,588 2,546
16/01/2025 4.552.148 0,12% 2,574 2,539 2,578 2,572
15/01/2025 6.210.365 2,35% 2,531 2,51 2,569 2,569
14/01/2025 6.302.625 -0,79% 2,58 2,51 2,599 2,51
13/01/2025 5.761.332 2,14% 2,464 2,458 2,544 2,53
09/01/2025 3.444.115 1,75% 2,437 2,41 2,494 2,477
08/01/2025 7.347.835 -4,52% 2,546 2,445 2,547 2,451
07/01/2025 6.012.859 -1,61% 2,58 2,561 2,688 2,567
06/01/2025 5.691.569 2,11% 2,561 2,547 2,617 2,609
03/01/2025 3.753.535 -0,78% 2,576 2,55 2,595 2,555
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).