Vivendi SA (VIV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
7.065.804 |
-0,36%
|
2,501
|
2,484
|
2,552
|
2,501
|
| 20/12/2024 |
25.815.504 |
2,41%
|
2,426
|
2,387
|
2,521
|
2,51
|
| 19/12/2024 |
19.736.897 |
-5,59%
|
2,548
|
2,425
|
2,57
|
2,451
|
| 18/12/2024 |
0 |
3,55%
|
2,53
|
2,499
|
2,617
|
2,596
|
| 17/12/2024 |
28.271.013 |
-3,87%
|
2,57
|
2,35
|
2,621
|
2,507
|
| 16/12/2024 |
76.000.253 |
41,74%
|
2,40
|
2,323
|
2,669
|
2,608
|
| 13/12/2024 |
27.049.752 |
-2,81%
|
8,48
|
1,84
|
8,612
|
1,84
|
| 12/12/2024 |
7.830.622 |
-0,44%
|
8,534
|
8,378
|
8,648
|
8,54
|
| 11/12/2024 |
5.775.460 |
-1,29%
|
8,66
|
8,568
|
8,78
|
8,578
|
| 10/12/2024 |
5.267.159 |
-1,92%
|
8,798
|
8,69
|
8,848
|
8,69
|
| 09/12/2024 |
5.635.205 |
1,23%
|
8,818
|
8,794
|
8,97
|
8,86
|
| 06/12/2024 |
6.058.898 |
1,91%
|
8,518
|
8,508
|
8,79
|
8,752
|
| 05/12/2024 |
3.976.930 |
1,66%
|
8,46
|
8,422
|
8,596
|
8,588
|
| 04/12/2024 |
3.672.747 |
-0,52%
|
8,478
|
8,438
|
8,53
|
8,448
|
| 03/12/2024 |
3.645.456 |
-0,82%
|
8,576
|
8,45
|
8,61
|
8,492
|
| 02/12/2024 |
3.447.025 |
-1,47%
|
8,588
|
8,504
|
8,646
|
8,562
|
| 29/11/2024 |
3.384.362 |
0,07%
|
8,648
|
8,602
|
8,71
|
8,69
|
| 28/11/2024 |
3.675.730 |
-1,65%
|
8,83
|
8,674
|
8,864
|
8,684
|
| 27/11/2024 |
2.419.529 |
0,02%
|
8,80
|
8,73
|
8,834
|
8,83
|
| 26/11/2024 |
2.273.947 |
-1,23%
|
8,848
|
8,812
|
8,90
|
8,828
|
| 25/11/2024 |
7.372.826 |
1,13%
|
8,876
|
8,792
|
8,978
|
8,938
|
| 22/11/2024 |
3.085.500 |
2,24%
|
8,68
|
8,522
|
8,846
|
8,838
|
| 21/11/2024 |
4.089.957 |
-1,05%
|
8,736
|
8,604
|
8,742
|
8,644
|
| 20/11/2024 |
5.082.368 |
-0,16%
|
8,774
|
8,63
|
8,796
|
8,736
|
| 19/11/2024 |
5.861.788 |
-2,13%
|
8,914
|
8,604
|
8,978
|
8,75
|
| 18/11/2024 |
2.596.019 |
-1,65%
|
8,95
|
8,908
|
9,064
|
8,94
|
| 15/11/2024 |
2.551.099 |
-0,63%
|
9,088
|
9,032
|
9,228
|
9,09
|
| 14/11/2024 |
2.638.320 |
2,90%
|
8,99
|
8,924
|
9,148
|
9,148
|
| 13/11/2024 |
2.842.699 |
-0,76%
|
8,942
|
8,796
|
9,004
|
8,89
|
| 12/11/2024 |
3.619.948 |
-3,12%
|
9,16
|
8,958
|
9,166
|
8,958
|
| 11/11/2024 |
2.327.796 |
-0,62%
|
9,35
|
9,246
|
9,366
|
9,246
|
| 08/11/2024 |
4.300.269 |
-0,39%
|
9,344
|
9,194
|
9,444
|
9,304
|
| 07/11/2024 |
3.754.440 |
-0,17%
|
9,38
|
9,34
|
9,504
|
9,34
|
| 06/11/2024 |
4.860.438 |
-1,87%
|
9,56
|
9,32
|
9,684
|
9,356
|
| 05/11/2024 |
2.374.647 |
-1,65%
|
9,67
|
9,534
|
9,74
|
9,534
|
| 04/11/2024 |
1.590.185 |
-0,84%
|
9,71
|
9,694
|
9,84
|
9,694
|
| 01/11/2024 |
1.627.343 |
-0,18%
|
9,84
|
9,776
|
9,966
|
9,776
|
| 31/10/2024 |
4.137.456 |
-1,73%
|
9,924
|
9,77
|
9,974
|
9,794
|
| 30/10/2024 |
4.227.521 |
-3,80%
|
10,27
|
9,966
|
10,33
|
9,966
|
| 29/10/2024 |
2.250.725 |
0,39%
|
10,47
|
10,335
|
10,49
|
10,36
|
| 28/10/2024 |
1.016.025 |
0,93%
|
10,265
|
10,225
|
10,345
|
10,32
|
| 25/10/2024 |
1.253.611 |
1,04%
|
10,10
|
10,025
|
10,25
|
10,225
|
| 24/10/2024 |
1.988.652 |
-1,12%
|
10,255
|
10,12
|
10,26
|
10,12
|
| 23/10/2024 |
2.649.299 |
-1,82%
|
10,30
|
10,195
|
10,435
|
10,235
|
| 22/10/2024 |
1.543.973 |
-0,53%
|
10,47
|
10,365
|
10,47
|
10,425
|
| 21/10/2024 |
1.709.926 |
-0,76%
|
10,53
|
10,42
|
10,59
|
10,48
|
| 18/10/2024 |
2.250.541 |
-0,19%
|
10,555
|
10,465
|
10,585
|
10,56
|
| 17/10/2024 |
2.104.172 |
1,73%
|
10,385
|
10,365
|
10,605
|
10,58
|
| 16/10/2024 |
2.748.755 |
1,27%
|
10,31
|
10,31
|
10,47
|
10,40
|
| 15/10/2024 |
1.973.635 |
0,24%
|
10,305
|
10,215
|
10,32
|
10,27
|
| 14/10/2024 |
1.160.942 |
-0,10%
|
10,25
|
10,18
|
10,27
|
10,245
|
| 11/10/2024 |
1.620.423 |
0,10%
|
10,23
|
10,18
|
10,325
|
10,255
|
| 10/10/2024 |
1.439.097 |
-0,53%
|
10,30
|
10,235
|
10,335
|
10,245
|
| 09/10/2024 |
1.131.371 |
0,68%
|
10,265
|
10,255
|
10,33
|
10,30
|
| 08/10/2024 |
1.167.196 |
-0,24%
|
10,21
|
10,16
|
10,27
|
10,23
|
| 07/10/2024 |
969.285 |
0,39%
|
10,255
|
10,18
|
10,29
|
10,255
|
| 04/10/2024 |
1.823.518 |
-0,44%
|
10,245
|
10,15
|
10,345
|
10,215
|
| 03/10/2024 |
2.149.538 |
-1,20%
|
10,35
|
10,18
|
10,37
|
10,26
|
| 02/10/2024 |
1.036.235 |
-0,34%
|
10,42
|
10,315
|
10,43
|
10,385
|
| 01/10/2024 |
1.207.021 |
0,39%
|
10,39
|
10,325
|
10,46
|
10,42
|
| 30/09/2024 |
2.319.414 |
-2,21%
|
10,60
|
10,33
|
10,605
|
10,38
|
| 27/09/2024 |
1.709.745 |
1,14%
|
10,535
|
10,49
|
10,64
|
10,615
|
| 26/09/2024 |
2.504.661 |
1,21%
|
10,455
|
10,39
|
10,55
|
10,495
|
| 25/09/2024 |
1.886.217 |
-1,19%
|
10,43
|
10,35
|
10,485
|
10,37
|
| 24/09/2024 |
2.019.140 |
3,04%
|
10,28
|
10,28
|
10,525
|
10,495
|
| 23/09/2024 |
915.188 |
0,00%
|
10,14
|
10,05
|
10,205
|
10,185
|
| 20/09/2024 |
2.785.936 |
-1,36%
|
10,31
|
10,15
|
10,33
|
10,185
|
| 19/09/2024 |
2.011.918 |
2,38%
|
10,18
|
10,16
|
10,345
|
10,325
|
| 18/09/2024 |
1.471.882 |
-0,40%
|
10,11
|
10,06
|
10,17
|
10,085
|
| 17/09/2024 |
1.657.114 |
0,25%
|
10,20
|
10,085
|
10,31
|
10,125
|
| 16/09/2024 |
1.085.813 |
0,10%
|
10,06
|
10,02
|
10,14
|
10,10
|
| 13/09/2024 |
1.395.004 |
1,27%
|
9,982
|
9,974
|
10,16
|
10,09
|
| 12/09/2024 |
1.334.052 |
-1,00%
|
10,15
|
9,95
|
10,17
|
9,964
|
| 11/09/2024 |
1.548.063 |
0,83%
|
9,982
|
9,952
|
10,065
|
10,065
|
| 10/09/2024 |
971.410 |
-1,02%
|
10,075
|
9,916
|
10,11
|
9,982
|
| 09/09/2024 |
1.007.858 |
-0,20%
|
10,12
|
10,075
|
10,19
|
10,085
|
| 06/09/2024 |
958.005 |
-0,93%
|
10,20
|
10,085
|
10,215
|
10,105
|
| 05/09/2024 |
1.323.662 |
0,74%
|
10,12
|
10,12
|
10,27
|
10,20
|
| 04/09/2024 |
1.210.473 |
-0,05%
|
10,00
|
10,00
|
10,14
|
10,125
|
| 03/09/2024 |
1.104.696 |
-0,20%
|
10,15
|
10,105
|
10,22
|
10,13
|
| 02/09/2024 |
621.610 |
0,05%
|
10,145
|
10,07
|
10,155
|
10,15
|
| 30/08/2024 |
2.727.403 |
-0,20%
|
10,135
|
10,105
|
10,205
|
10,145
|
| 29/08/2024 |
1.267.902 |
0,49%
|
10,14
|
10,125
|
10,23
|
10,165
|
| 28/08/2024 |
1.173.448 |
0,80%
|
10,05
|
10,00
|
10,115
|
10,115
|
| 27/08/2024 |
1.450.690 |
0,75%
|
10,00
|
9,974
|
10,05
|
10,035
|
| 26/08/2024 |
1.354.166 |
0,71%
|
9,89
|
9,886
|
10,01
|
9,96
|
| 23/08/2024 |
1.365.313 |
0,88%
|
9,806
|
9,786
|
9,902
|
9,89
|
| 22/08/2024 |
1.277.077 |
0,53%
|
9,79
|
9,76
|
9,832
|
9,804
|
| 21/08/2024 |
1.700.733 |
0,56%
|
9,686
|
9,60
|
9,762
|
9,752
|
| 20/08/2024 |
1.079.178 |
-0,33%
|
9,73
|
9,696
|
9,80
|
9,698
|
| 19/08/2024 |
1.582.753 |
1,27%
|
9,614
|
9,61
|
9,764
|
9,73
|
| 16/08/2024 |
3.248.475 |
0,84%
|
9,532
|
9,512
|
9,614
|
9,608
|
| 15/08/2024 |
1.754.534 |
0,15%
|
9,536
|
9,49
|
9,584
|
9,528
|
| 14/08/2024 |
1.581.591 |
0,11%
|
9,534
|
9,482
|
9,602
|
9,514
|
| 13/08/2024 |
1.296.975 |
0,17%
|
9,516
|
9,46
|
9,554
|
9,504
|
| 12/08/2024 |
1.247.019 |
0,45%
|
9,494
|
9,462
|
9,562
|
9,488
|
| 09/08/2024 |
1.222.057 |
0,15%
|
9,46
|
9,424
|
9,536
|
9,446
|
| 08/08/2024 |
1.705.481 |
-0,76%
|
9,428
|
9,378
|
9,494
|
9,432
|
| 07/08/2024 |
2.524.201 |
3,08%
|
9,276
|
9,242
|
9,532
|
9,504
|
| 06/08/2024 |
2.146.165 |
-0,26%
|
9,328
|
9,144
|
9,354
|
9,22
|
