Vivendi SA (VIV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/11/2025 |
1.642.772 |
1,72%
|
2,475
|
2,442
|
2,54
|
2,54
|
| 20/11/2025 |
3.867.622 |
-0,12%
|
2,49
|
2,433
|
2,548
|
2,497
|
| 19/11/2025 |
10.729.939 |
-13,61%
|
2,90
|
2,311
|
2,92
|
2,50
|
| 18/11/2025 |
1.630.184 |
-0,89%
|
2,897
|
2,86
|
2,903
|
2,894
|
| 17/11/2025 |
933.073 |
-0,07%
|
2,947
|
2,911
|
2,959
|
2,92
|
| 14/11/2025 |
1.137.105 |
-2,21%
|
2,972
|
2,903
|
2,972
|
2,922
|
| 13/11/2025 |
1.996.408 |
-0,17%
|
3,009
|
2,959
|
3,03
|
2,988
|
| 12/11/2025 |
1.418.149 |
-0,40%
|
3,02
|
2,993
|
3,058
|
2,993
|
| 11/11/2025 |
1.067.541 |
1,01%
|
2,983
|
2,95
|
3,014
|
3,005
|
| 10/11/2025 |
922.953 |
0,10%
|
3,002
|
2,967
|
3,021
|
2,975
|
| 07/11/2025 |
1.668.828 |
-1,00%
|
3,00
|
2,937
|
3,002
|
2,972
|
| 06/11/2025 |
1.153.474 |
-0,40%
|
3,029
|
2,977
|
3,035
|
3,002
|
| 05/11/2025 |
1.231.209 |
0,80%
|
2,98
|
2,975
|
3,037
|
3,014
|
| 04/11/2025 |
1.980.172 |
-2,38%
|
3,05
|
2,982
|
3,05
|
2,99
|
| 03/11/2025 |
875.873 |
-1,89%
|
3,13
|
3,041
|
3,141
|
3,063
|
| 31/10/2025 |
1.301.999 |
3,21%
|
3,04
|
3,04
|
3,135
|
3,122
|
| 30/10/2025 |
1.504.111 |
-0,66%
|
3,04
|
2,99
|
3,04
|
3,025
|
| 29/10/2025 |
1.054.902 |
-2,34%
|
3,129
|
3,045
|
3,129
|
3,045
|
| 28/10/2025 |
1.024.411 |
-0,22%
|
3,117
|
3,089
|
3,123
|
3,118
|
| 27/10/2025 |
1.116.737 |
-1,05%
|
3,161
|
3,119
|
3,17
|
3,125
|
| 24/10/2025 |
1.250.005 |
-0,38%
|
3,155
|
3,097
|
3,161
|
3,158
|
| 23/10/2025 |
1.838.541 |
1,77%
|
3,113
|
3,11
|
3,212
|
3,17
|
| 22/10/2025 |
2.925.174 |
1,57%
|
3,14
|
3,084
|
3,16
|
3,115
|
| 21/10/2025 |
1.495.688 |
1,69%
|
3,042
|
3,029
|
3,079
|
3,067
|
| 20/10/2025 |
1.238.844 |
0,17%
|
3,025
|
2,981
|
3,034
|
3,016
|
| 17/10/2025 |
657.221 |
-0,79%
|
3,011
|
2,961
|
3,028
|
3,011
|
| 16/10/2025 |
988.647 |
-0,16%
|
3,03
|
3,009
|
3,05
|
3,035
|
| 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
|
