Vivendi SA (VIV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/01/2025 |
5.802.886 |
0,08%
|
2,578
|
2,548
|
2,591
|
2,575
|
| 31/12/2024 |
0 |
2,35%
|
2,51
|
2,503
|
2,582
|
2,573
|
| 30/12/2024 |
5.774.706 |
-0,79%
|
2,514
|
2,51
|
2,555
|
2,514
|
| 27/12/2024 |
4.151.563 |
0,24%
|
2,508
|
2,494
|
2,534
|
2,534
|
| 26/12/2024 |
0 |
1,08%
|
2,499
|
2,496
|
2,549
|
2,528
|
| 24/12/2024 |
0 |
1,08%
|
2,499
|
2,496
|
2,549
|
2,501
|
| 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
|
