|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-26 | 46,17 | 433.700 | 47,08 | 45,62 | 46,30 | 00:00:00 | | 2009-10-27 | 45,50 | 542.200 | 46,99 | 45,50 | 45,80 | 00:00:00 | | 2009-10-28 | 42,88 | 477.200 | 45,98 | 42,80 | 45,85 | 00:00:00 | | 2009-10-29 | 45,20 | 411.500 | 45,20 | 43,01 | 43,01 | 00:00:00 | | 2009-10-30 | 43,20 | 724.300 | 45,93 | 42,31 | 45,60 | 00:00:00 | | 2009-11-03 | 45,10 | 1.051.500 | 45,10 | 42,15 | 43,20 | 00:00:00 | | 2009-11-04 | 46,20 | 546.500 | 47,00 | 44,52 | 45,50 | 00:00:00 | | 2009-11-05 | 48,60 | 1.956.000 | 49,10 | 47,12 | 47,90 | 00:00:00 | | 2009-11-06 | 48,60 | 563.000 | 49,50 | 47,70 | 48,97 | 00:00:00 | | 2009-11-09 | 48,70 | 1.127.800 | 49,64 | 48,25 | 48,91 | 00:00:00 | | 2009-11-10 | 50,00 | 874.000 | 50,00 | 48,02 | 48,59 | 00:00:00 | | 2009-11-11 | 51,01 | 759.700 | 51,10 | 49,81 | 50,23 | 00:00:00 | | 2009-11-13 | 51,00 | 1.123.900 | 52,00 | 49,87 | 50,30 | 00:00:00 | | 2009-11-16 | 51,60 | 648.500 | 51,99 | 50,96 | 51,04 | 00:00:00 | | 2009-11-17 | 51,34 | 572.500 | 51,89 | 50,50 | 51,89 | 00:00:00 | | 2009-11-18 | 50,50 | 457.800 | 51,84 | 50,15 | 51,76 | 00:00:00 | | 2009-11-19 | 49,30 | 457.500 | 51,47 | 48,90 | 50,50 | 00:00:00 | | 2009-11-23 | 49,35 | 370.000 | 50,49 | 48,75 | 49,77 | 00:00:00 | | 2009-11-24 | 50,50 | 530.700 | 50,50 | 48,60 | 49,35 | 00:00:00 | | 2009-11-25 | 50,35 | 255.100 | 51,34 | 49,65 | 50,70 | 00:00:00 | | 2009-11-26 | 50,47 | 258.000 | 50,47 | 49,60 | 49,80 | 00:00:00 | | 2009-11-27 | 51,00 | 391.800 | 51,64 | 49,46 | 50,46 | 00:00:00 | | 2009-11-30 | 52,53 | 730.300 | 52,60 | 50,92 | 50,92 | 00:00:00 | | 2009-12-01 | 53,00 | 939.000 | 53,77 | 52,28 | 52,71 | 00:00:00 | | 2009-12-02 | 53,36 | 488.000 | 54,11 | 53,12 | 53,28 | 00:00:00 | | 2009-12-04 | 54,10 | 1.678.900 | 54,47 | 52,03 | 53,01 | 00:00:00 | | 2009-12-07 | 54,61 | 528.600 | 55,20 | 53,78 | 54,76 | 00:00:00 | | 2009-12-09 | 53,40 | 378.500 | 54,84 | 53,21 | 53,21 | 00:00:00 | | 2009-12-10 | 52,03 | 1.105.800 | 54,00 | 52,03 | 53,29 | 00:00:00 | | 2009-12-11 | 53,42 | 339.400 | 53,97 | 52,19 | 53,25 | 00:00:00 | | 2009-12-14 | 56,34 | 646.700 | 56,34 | 53,46 | 53,46 | 00:00:00 | | 2009-12-15 | 55,74 | 583.000 | 57,00 | 55,06 | 55,93 | 00:00:00 | | 2009-12-16 | 54,71 | 378.600 | 57,12 | 54,71 | 56,81 | 00:00:00 | | 2009-12-17 | 52,28 | 700.500 | 54,97 | 52,28 | 54,22 | 00:00:00 | | 2009-12-18 | 51,31 | 497.200 | 53,45 | 51,31 | 52,80 | 00:00:00 | | 2009-12-21 | 53,00 | 423.500 | 53,37 | 51,72 | 51,72 | 00:00:00 | | 2009-12-22 | 52,81 | 365.900 | 53,70 | 52,42 | 53,65 | 00:00:00 | | 2009-12-23 | 52,10 | 417.000 | 53,55 | 51,61 | 53,02 | 00:00:00 | | 2009-12-28 | 52,71 | 184.800 | 53,70 | 52,62 | 52,62 | 00:00:00 | | 2009-12-29 | 54,02 | 284.200 | 54,05 | 52,80 | 53,44 | 00:00:00 | | 2009-12-30 | 54,48 | 295.800 | 54,48 | 52,90 | 53,79 | 00:00:00 | | 2010-01-04 | 54,00 | 286.200 | 54,45 | 53,84 | 54,40 | 00:00:00 | | 2010-01-05 | 55,10 | 337.600 | 55,30 | 54,06 | 54,37 | 00:00:00 | | 2010-01-06 | 54,56 | 466.800 | 55,71 | 54,18 | 55,30 | 00:00:00 | | 2010-01-07 | 53,20 | 541.900 | 54,18 | 53,20 | 54,18 | 00:00:00 | | 2010-01-08 | 52,52 | 694.100 | 53,99 | 52,52 | 53,31 | 00:00:00 | | 2010-01-11 | 52,00 | 652.100 | 53,39 | 52,00 | 52,79 | 00:00:00 | | 2010-01-12 | 51,50 | 650.200 | 52,03 | 51,08 | 51,50 | 00:00:00 | | 2010-01-13 | 51,66 | 496.000 | 52,35 | 51,17 | 52,10 | 00:00:00 | | 2010-01-14 | 51,31 | 511.300 | 52,22 | 51,30 | 51,30 | 00:00:00 | | 2010-01-15 | 50,00 | 626.600 | 51,90 | 49,97 | 51,60 | 00:00:00 | | 2010-01-18 | 51,00 | 424.900 | 52,61 | 50,51 | 50,51 | 00:00:00 | | 2010-01-19 | 51,35 | 1.334.300 | 52,00 | 50,70 | 50,70 | 00:00:00 | | 2010-01-20 | 51,06 | 665.200 | 52,10 | 50,65 | 51,33 | 00:00:00 | | 2010-01-21 | 51,47 | 356.900 | 51,92 | 50,61 | 51,20 | 00:00:00 | | 2010-01-22 | 53,17 | 698.600 | 53,75 | 51,88 | 51,88 | 00:00:00 | | 2010-01-26 | 52,50 | 723.100 | 53,83 | 52,50 | 53,00 | 00:00:00 | | 2010-01-27 | 52,88 | 734.600 | 53,42 | 52,26 | 52,49 | 00:00:00 | | 2010-01-28 | 54,30 | 1.051.900 | 54,60 | 53,10 | 53,10 | 00:00:00 | | 2010-01-29 | 53,49 | 486.800 | 54,85 | 53,01 | 54,85 | 00:00:00 | | 2010-02-01 | 53,68 | 400.200 | 53,68 | 52,70 | 53,10 | 00:00:00 | | 2010-02-02 | 54,25 | 1.011.600 | 55,07 | 53,50 | 53,50 | 00:00:00 | | 2010-02-03 | 54,50 | 489.300 | 54,77 | 53,39 | 54,68 | 00:00:00 | | 2010-02-04 | 51,60 | 499.300 | 54,32 | 51,60 | 53,41 | 00:00:00 | | 2010-02-05 | 50,21 | 521.800 | 52,00 | 48,80 | 51,60 | 00:00:00 | | 2010-02-08 | 51,69 | 334.100 | 51,82 | 49,65 | 50,41 | 00:00:00 | | 2010-02-09 | 53,86 | 725.400 | 53,90 | 52,16 | 52,16 | 00:00:00 | | 2010-02-10 | 53,14 | 419.800 | 55,17 | 52,84 | 54,50 | 00:00:00 | | 2010-02-11 | 52,42 | 472.300 | 54,07 | 52,12 | 53,47 | 00:00:00 | | 2010-02-12 | 51,70 | 455.100 | 52,80 | 50,90 | 51,87 | 00:00:00 | | 2010-02-17 | 51,25 | 422.200 | 51,41 | 50,66 | 51,41 | 00:00:00 | | 2010-02-18 | 51,40 | 622.400 | 51,81 | 50,90 | 51,30 | 00:00:00 | | 2010-02-19 | 51,24 | 404.800 | 51,81 | 50,68 | 51,00 | 00:00:00 | | 2010-02-22 | 50,02 | 629.400 | 51,80 | 50,02 | 51,50 | 00:00:00 | | 2010-02-23 | 48,97 | 591.300 | 50,20 | 48,91 | 50,20 | 00:00:00 | | 2010-02-24 | 49,29 | 934.900 | 49,79 | 48,68 | 49,10 | 00:00:00 | | 2010-02-25 | 48,90 | 432.600 | 49,27 | 48,13 | 49,26 | 00:00:00 | | 2010-02-26 | 49,10 | 445.900 | 49,17 | 48,55 | 49,16 | 00:00:00 | | 2010-03-01 | 48,01 | 608.400 | 49,00 | 47,42 | 48,46 | 00:00:00 | | 2010-03-02 | 49,70 | 865.400 | 49,70 | 47,93 | 47,93 | 00:00:00 | | 2010-03-03 | 49,70 | 1.379.100 | 50,29 | 48,99 | 49,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
