Vivendi SA (VIV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
