Mercado abrirá em 5 h 6 min

Vivendi SE (VIV.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
11,32+0,09 (+0,76%)
No fechamento: 5:37PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de out. de 202111,2011,3611,2011,3111,313.241.920
20 de out. de 202111,2311,3011,2011,2311,232.700.201
19 de out. de 202111,1711,3111,1011,2611,264.216.619
18 de out. de 202111,1111,2811,1011,1711,174.315.037
15 de out. de 202111,0211,1910,9611,1411,147.307.392
14 de out. de 202111,0511,0610,9811,0011,004.557.176
13 de out. de 202111,0811,1511,0011,0011,003.624.319
12 de out. de 202111,0011,1011,0011,1011,104.872.849
11 de out. de 202111,0611,0910,9711,0511,054.812.542
08 de out. de 202111,1511,1611,0111,0511,054.777.640
07 de out. de 202111,0711,0810,9410,9610,965.021.995
06 de out. de 202110,9211,0410,8311,0011,007.590.786
05 de out. de 202110,8311,0210,8210,9410,945.703.910
04 de out. de 202110,8410,9710,8110,8810,888.410.616
01 de out. de 202110,8410,9610,8110,8710,879.594.891
30 de set. de 202110,7310,9710,6610,9010,9010.555.845
29 de set. de 202110,6610,9210,6010,6410,6410.062.451
28 de set. de 202110,9510,9710,7310,8010,8012.022.420
27 de set. de 202111,0711,1010,9410,9510,958.586.894
24 de set. de 202110,9311,0110,8910,9810,9810.536.370
23 de set. de 202110,8711,0210,7110,9010,9011.492.383
22 de set. de 202110,7010,8510,5010,7310,7320.253.037
21 de set. de 202110,3511,5010,0010,5010,5058.772.397
20 de set. de 202112,5612,7712,5412,6512,6512.066.920
17 de set. de 202112,7712,9512,6412,7412,7432.108.986
16 de set. de 202112,7812,8712,5212,8012,8018.505.731
15 de set. de 202113,0013,0412,6912,7312,7312.076.639
14 de set. de 202113,0513,1713,0113,0513,057.630.761
13 de set. de 202113,2013,2813,0613,0813,087.012.127
10 de set. de 202113,1613,2313,1113,2013,2015.400.012
09 de set. de 202113,0713,1813,0213,1413,146.463.801
08 de set. de 202113,2413,2512,9913,1213,1210.502.647
07 de set. de 202133,2633,3632,9933,0033,005.124.570
06 de set. de 202132,9333,4832,9133,4133,414.179.896
03 de set. de 202132,7033,0632,5532,9332,935.393.299
02 de set. de 202132,6932,9332,5632,7532,756.095.761
01 de set. de 202132,4232,8032,3432,5332,534.342.659
31 de ago. de 202133,0133,0132,1932,3232,324.786.800
30 de ago. de 202132,4833,0432,3032,9632,962.626.735
27 de ago. de 202132,2132,5632,0732,4832,483.248.713
26 de ago. de 202132,0032,8631,9832,2332,234.582.294
25 de ago. de 202131,1931,4031,0731,4031,403.807.995
24 de ago. de 202131,3531,3731,1931,2531,251.733.318
23 de ago. de 202131,5731,6431,2431,3131,312.059.135
20 de ago. de 202130,9831,5830,8831,4431,442.366.394
19 de ago. de 202130,8631,0330,6230,9230,922.434.364
18 de ago. de 202130,8531,0530,6930,9830,982.089.613
17 de ago. de 202130,5530,9230,5130,7730,772.018.612
16 de ago. de 202130,4030,6830,2830,5530,551.849.253
13 de ago. de 202130,2530,5430,1830,4530,452.019.386
12 de ago. de 202130,1130,3629,9730,1730,172.089.506
11 de ago. de 202129,5630,2529,5330,0530,052.475.102
10 de ago. de 202129,6129,7329,5529,5729,571.300.932
09 de ago. de 202129,5029,6729,4829,6229,621.816.834
06 de ago. de 202128,9829,6328,9729,4729,472.417.653
05 de ago. de 202128,8729,0928,8329,0029,001.517.488
04 de ago. de 202128,7429,0328,7028,8628,862.114.197
03 de ago. de 202128,5529,0128,4928,7628,762.759.916
02 de ago. de 202128,5728,7028,2628,5428,542.135.653
30 de jul. de 202128,3028,7528,2028,5028,502.455.493
29 de jul. de 202129,0229,2228,2428,5028,502.783.848
28 de jul. de 202127,4028,0627,3728,0628,061.857.651
27 de jul. de 202128,2328,4128,1028,1028,101.593.864
26 de jul. de 202128,3128,3727,9628,3328,331.782.168
23 de jul. de 202128,5728,6228,4628,4628,461.463.142
22 de jul. de 202128,1628,5928,1328,5028,501.902.843
21 de jul. de 202127,6328,1927,6328,0128,012.936.274
20 de jul. de 202127,6327,9127,5427,5427,542.024.076
19 de jul. de 202127,7927,8327,3727,5727,572.812.303
16 de jul. de 202128,1828,2427,9528,0028,001.358.743
15 de jul. de 202128,0728,1928,0128,1728,171.546.714
14 de jul. de 202128,1328,2128,0228,1828,18899.534
13 de jul. de 202128,1028,2428,0328,2428,241.327.894
12 de jul. de 202128,1928,2628,0028,1428,141.350.984
09 de jul. de 202127,8928,3627,8928,2528,251.937.703
08 de jul. de 202128,3028,4127,7427,8827,883.159.123
07 de jul. de 202128,5028,5728,3328,4528,451.654.488
06 de jul. de 202128,4328,5128,2228,5028,501.950.940
05 de jul. de 202128,5228,5828,2628,4628,461.226.394
02 de jul. de 202128,4828,7128,4628,6028,601.596.667
01 de jul. de 202128,4928,6228,2328,5028,502.088.786
30 de jun. de 202128,3528,6028,2328,3328,332.570.924
29 de jun. de 202128,5128,6028,3328,3628,361.512.029
28 de jun. de 202128,3028,3028,0328,2428,241.353.941
25 de jun. de 202128,2428,3027,9728,2528,251.641.523
24 de jun. de 202128,0628,2127,9528,1928,191.934.001
23 de jun. de 202128,3328,7427,9927,9927,992.278.503
23 de jun. de 20210.6 Dividendo
22 de jun. de 202128,8129,0928,6928,9228,322.654.510
21 de jun. de 202128,7529,1528,7128,8428,242.148.458
18 de jun. de 202129,1929,2128,7828,9128,318.662.083
17 de jun. de 202129,1029,1928,9329,1828,571.705.464
16 de jun. de 202129,0929,2728,8129,2728,662.624.667
15 de jun. de 202129,4229,4329,1029,1028,501.623.597
14 de jun. de 202129,1729,8628,7529,1928,582.722.441
11 de jun. de 202128,8829,2628,7929,0628,461.934.820
10 de jun. de 202129,1229,1828,8628,9328,331.530.302
09 de jun. de 202129,2029,2428,9529,0028,401.754.536
08 de jun. de 202129,4829,7229,2729,2728,662.036.586
07 de jun. de 202129,1729,5629,0629,4328,822.209.444
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...