|
 VIVO -PN - [Ticker: VIVO4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VIVO4.SA desde 2000-01-01 hasta 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-31 | 9,23 | 1.716.500 | 9,23 | 8,88 | 9,15 | 00:00:00 | | 2006-04-03 | 9,48 | 1.587.800 | 9,58 | 9,18 | 9,30 | 00:00:00 | | 2006-04-04 | 9,87 | 2.134.900 | 9,87 | 9,26 | 9,75 | 00:00:00 | | 2006-04-05 | 9,58 | 3.310.300 | 9,86 | 9,46 | 9,82 | 00:00:00 | | 2006-04-06 | 9,45 | 3.929.100 | 9,68 | 9,33 | 9,53 | 00:00:00 | | 2006-04-07 | 9,50 | 2.230.600 | 9,52 | 9,24 | 9,40 | 00:00:00 | | 2006-04-10 | 9,15 | 4.307.200 | 9,50 | 9,01 | 9,50 | 00:00:00 | | 2006-04-11 | 8,75 | 3.145.700 | 9,24 | 8,62 | 9,17 | 00:00:00 | | 2006-04-12 | 8,65 | 3.514.600 | 8,81 | 8,56 | 8,81 | 00:00:00 | | 2006-04-13 | 8,52 | 2.180.100 | 8,71 | 8,47 | 8,71 | 00:00:00 | | 2006-04-14 | 8,52 | 0 | 8,52 | 8,52 | 8,52 | 00:00:00 | | 2006-04-17 | 8,45 | 2.406.400 | 8,65 | 8,35 | 8,54 | 00:00:00 | | 2006-04-18 | 8,56 | 3.843.500 | 8,57 | 8,35 | 8,57 | 00:00:00 | | 2006-04-19 | 8,80 | 3.552.300 | 8,89 | 8,53 | 8,53 | 00:00:00 | | 2006-04-20 | 9,31 | 4.961.000 | 9,48 | 8,71 | 8,80 | 00:00:00 | | 2006-04-21 | 9,31 | 0 | 9,31 | 9,31 | 9,31 | 00:00:00 | | 2006-04-24 | 9,14 | 917.400 | 9,55 | 9,00 | 9,31 | 00:00:00 | | 2006-04-25 | 9,10 | 540.000 | 9,26 | 8,96 | 9,06 | 00:00:00 | | 2006-04-26 | 8,91 | 2.235.300 | 9,14 | 8,77 | 9,05 | 00:00:00 | | 2006-04-27 | 8,57 | 3.877.500 | 8,90 | 8,55 | 8,90 | 00:00:00 | | 2006-04-28 | 8,64 | 4.911.300 | 8,73 | 8,46 | 8,66 | 00:00:00 | | 2006-05-01 | 8,64 | 0 | 8,64 | 8,64 | 8,64 | 00:00:00 | | 2006-05-02 | 8,39 | 3.942.800 | 8,64 | 8,18 | 8,64 | 00:00:00 | | 2006-05-03 | 8,67 | 1.975.500 | 8,70 | 8,39 | 8,39 | 00:00:00 | | 2006-05-04 | 8,10 | 8.038.300 | 8,36 | 8,10 | 8,35 | 00:00:00 | | 2006-05-05 | 7,53 | 11.141.100 | 8,20 | 7,42 | 8,20 | 00:00:00 | | 2006-05-08 | 7,20 | 4.355.700 | 7,67 | 7,19 | 7,60 | 00:00:00 | | 2006-05-09 | 7,30 | 4.252.300 | 7,50 | 7,23 | 7,23 | 00:00:00 | | 2006-05-10 | 7,08 | 9.536.700 | 7,38 | 6,86 | 7,38 | 00:00:00 | | 2006-05-11 | 6,86 | 7.993.700 | 7,23 | 6,73 | 7,17 | 00:00:00 | | 2006-05-12 | 6,41 | 9.443.300 | 6,96 | 6,41 | 6,85 | 00:00:00 | | 2006-05-15 | 6,45 | 5.051.600 | 6,69 | 6,27 | 6,40 | 00:00:00 | | 2006-05-16 | 6,71 | 3.517.700 | 6,83 | 6,55 | 6,66 | 00:00:00 | | 2006-05-17 | 6,48 | 3.107.000 | 6,80 | 6,47 | 6,74 | 00:00:00 | | 2006-05-18 | 7,24 | 7.054.100 | 7,30 | 6,51 | 6,55 | 00:00:00 | | 2006-05-19 | 6,70 | 3.488.800 | 7,50 | 6,66 | 7,45 | 00:00:00 | | 2006-05-22 | 6,46 | 2.724.200 | 6,60 | 6,12 | 6,60 | 00:00:00 | | 2006-05-23 | 6,05 | 2.337.600 | 6,60 | 6,05 | 6,52 | 00:00:00 | | 2006-05-24 | 6,10 | 3.697.700 | 6,19 | 5,53 | 6,08 | 00:00:00 | | 2006-05-25 | 6,39 | 3.761.300 | 6,39 | 5,85 | 6,20 | 00:00:00 | | 2006-05-26 | 6,99 | 4.670.500 | 6,99 | 6,41 | 6,50 | 00:00:00 | | 2006-05-29 | 6,55 | 1.312.000 | 7,07 | 6,51 | 7,02 | 00:00:00 | | 2006-05-30 | 5,70 | 7.504.800 | 6,40 | 5,70 | 6,30 | 00:00:00 | | 2006-05-31 | 5,70 | 5.132.500 | 6,00 | 5,60 | 5,81 | 00:00:00 | | 2006-06-01 | 6,17 | 5.106.600 | 6,21 | 5,60 | 5,76 | 00:00:00 | | 2006-06-02 | 6,55 | 6.032.100 | 6,59 | 6,13 | 6,23 | 00:00:00 | | 2006-06-05 | 6,34 | 2.385.100 | 6,58 | 6,25 | 6,58 | 00:00:00 | | 2006-06-06 | 6,05 | 4.370.700 | 6,34 | 5,91 | 6,32 | 00:00:00 | | 2006-06-07 | 5,84 | 4.866.100 | 6,21 | 5,81 | 6,05 | 00:00:00 | | 2006-06-08 | 5,81 | 4.632.400 | 5,98 | 5,71 | 5,98 | 00:00:00 | | 2006-06-09 | 5,71 | 3.249.000 | 6,02 | 5,62 | 5,98 | 00:00:00 | | 2006-06-12 | 5,30 | 3.365.600 | 5,83 | 5,30 | 5,72 | 00:00:00 | | 2006-06-13 | 5,30 | 2.931.800 | 5,44 | 5,13 | 5,33 | 00:00:00 | | 2006-06-14 | 5,34 | 6.820.000 | 5,44 | 4,92 | 5,30 | 00:00:00 | | 2006-06-16 | 5,55 | 2.479.900 | 5,58 | 5,43 | 5,52 | 00:00:00 | | 2006-06-19 | 5,40 | 5.968.000 | 5,63 | 5,25 | 5,58 | 00:00:00 | | 2006-06-20 | 5,13 | 3.148.000 | 5,48 | 5,13 | 5,48 | 00:00:00 | | 2006-06-21 | 5,30 | 2.594.500 | 5,34 | 5,08 | 5,16 | 00:00:00 | | 2006-06-22 | 5,13 | 2.575.600 | 5,38 | 5,09 | 5,29 | 00:00:00 | | 2006-06-23 | 5,34 | 3.140.500 | 5,39 | 5,13 | 5,15 | 00:00:00 | | 2006-06-26 | 5,32 | 1.514.600 | 5,33 | 5,17 | 5,33 | 00:00:00 | | 2006-06-27 | 5,21 | 1.820.100 | 5,50 | 5,21 | 5,30 | 00:00:00 | | 2006-06-28 | 5,44 | 1.527.800 | 5,47 | 5,22 | 5,22 | 00:00:00 | | 2006-06-29 | 5,50 | 3.314.800 | 5,55 | 5,29 | 5,46 | 00:00:00 | | 2006-06-30 | 5,26 | 5.693.700 | 5,55 | 5,14 | 5,31 | 00:00:00 | | 2006-07-03 | 5,14 | 3.117.800 | 5,34 | 5,08 | 5,27 | 00:00:00 | | 2006-07-04 | 5,19 | 1.421.700 | 5,24 | 5,10 | 5,20 | 00:00:00 | | 2006-07-05 | 4,95 | 2.576.400 | 5,23 | 4,95 | 5,10 | 00:00:00 | | 2006-07-06 | 5,25 | 2.981.900 | 5,28 | 5,01 | 5,06 | 00:00:00 | | 2006-07-07 | 5,14 | 2.912.100 | 5,28 | 5,13 | 5,26 | 00:00:00 | | 2006-07-10 | 5,22 | 928.400 | 5,28 | 5,12 | 5,12 | 00:00:00 | | 2006-07-11 | 5,44 | 1.785.300 | 5,44 | 5,13 | 5,24 | 00:00:00 | | 2006-07-12 | 5,40 | 1.963.800 | 5,47 | 5,31 | 5,41 | 00:00:00 | | 2006-07-13 | 5,13 | 2.663.700 | 5,35 | 5,13 | 5,33 | 00:00:00 | | 2006-07-14 | 5,05 | 1.430.300 | 5,20 | 5,03 | 5,16 | 00:00:00 | | 2006-07-17 | 5,20 | 2.816.100 | 5,27 | 5,06 | 5,06 | 00:00:00 | | 2006-07-18 | 5,30 | 1.253.100 | 5,33 | 5,15 | 5,22 | 00:00:00 | | 2006-07-19 | 5,54 | 2.451.800 | 5,54 | 5,26 | 5,46 | 00:00:00 | | 2006-07-20 | 5,12 | 4.110.400 | 5,59 | 5,12 | 5,52 | 00:00:00 | | 2006-07-21 | 5,09 | 6.183.900 | 5,14 | 4,90 | 5,13 | 00:00:00 | | 2006-07-24 | 4,95 | 3.771.300 | 5,26 | 4,93 | 5,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
