|
 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 | | 2010-10-22 | 48,20 | 421.700 | 49,60 | 47,90 | 49,60 | 00:00:00 | | 2010-10-25 | 48,80 | 262.500 | 49,05 | 47,19 | 48,39 | 00:00:00 | | 2010-10-26 | 50,00 | 361.500 | 50,30 | 47,70 | 48,25 | 00:00:00 | | 2010-10-27 | 48,87 | 328.200 | 50,00 | 48,55 | 50,00 | 00:00:00 | | 2010-10-28 | 48,29 | 690.800 | 49,11 | 47,90 | 49,11 | 00:00:00 | | 2010-10-29 | 49,00 | 511.100 | 49,00 | 47,92 | 48,49 | 00:00:00 | | 2010-11-01 | 49,85 | 678.500 | 49,89 | 48,29 | 48,96 | 00:00:00 | | 2010-11-03 | 49,90 | 949.700 | 50,25 | 49,05 | 49,30 | 00:00:00 | | 2010-11-04 | 50,00 | 533.100 | 50,34 | 48,89 | 50,16 | 00:00:00 | | 2010-11-05 | 50,15 | 766.400 | 50,51 | 49,41 | 49,90 | 00:00:00 | | 2010-11-08 | 50,48 | 143.000 | 50,60 | 49,66 | 50,00 | 00:00:00 | | 2010-11-09 | 51,21 | 722.900 | 51,59 | 50,66 | 50,66 | 00:00:00 | | 2010-11-10 | 52,79 | 1.204.100 | 53,54 | 51,18 | 51,55 | 00:00:00 | | 2010-11-11 | 53,00 | 733.900 | 53,42 | 51,53 | 52,00 | 00:00:00 | | 2010-11-12 | 53,27 | 439.000 | 53,90 | 52,03 | 52,03 | 00:00:00 | | 2010-11-16 | 52,49 | 818.200 | 53,80 | 52,00 | 52,80 | 00:00:00 | | 2010-11-17 | 52,39 | 569.200 | 52,95 | 51,78 | 52,11 | 00:00:00 | | 2010-11-18 | 53,23 | 657.800 | 53,58 | 52,04 | 52,43 | 00:00:00 | | 2010-11-19 | 52,73 | 332.400 | 53,10 | 52,12 | 52,98 | 00:00:00 | | 2010-11-22 | 52,24 | 675.300 | 52,96 | 51,70 | 52,25 | 00:00:00 | | 2010-11-23 | 51,35 | 773.400 | 51,71 | 50,33 | 51,71 | 00:00:00 | | 2010-11-24 | 52,50 | 688.500 | 53,19 | 50,45 | 50,45 | 00:00:00 | | 2010-11-25 | 52,50 | 105.300 | 52,94 | 51,57 | 52,30 | 00:00:00 | | 2010-11-26 | 51,99 | 394.700 | 52,58 | 51,22 | 52,34 | 00:00:00 | | 2010-11-29 | 50,55 | 738.200 | 51,51 | 50,00 | 51,41 | 00:00:00 | | 2010-11-30 | 49,32 | 1.092.200 | 50,38 | 49,23 | 50,38 | 00:00:00 | | 2010-12-01 | 50,05 | 492.700 | 50,50 | 49,45 | 49,81 | 00:00:00 | | 2010-12-02 | 50,00 | 630.700 | 50,72 | 49,61 | 49,61 | 00:00:00 | | 2010-12-03 | 50,37 | 315.600 | 51,08 | 49,60 | 50,01 | 00:00:00 | | 2010-12-06 | 49,91 | 318.900 | 50,77 | 49,60 | 50,25 | 00:00:00 | | 2010-12-07 | 50,64 | 431.500 | 50,95 | 49,96 | 50,60 | 00:00:00 | | 2010-12-08 | 51,16 | 490.400 | 51,26 | 50,16 | 50,24 | 00:00:00 | | 2010-12-09 | 52,00 | 539.100 | 52,31 | 50,68 | 50,92 | 00:00:00 | | 2010-12-10 | 51,05 | 698.700 | 51,80 | 50,55 | 51,73 | 00:00:00 | | 2010-12-13 | 51,95 | 335.600 | 52,04 | 50,81 | 51,05 | 00:00:00 | | 2010-12-14 | 52,28 | 868.800 | 52,42 | 50,27 | 51,48 | 00:00:00 | | 2010-12-15 | 52,00 | 488.200 | 52,40 | 51,27 | 52,25 | 00:00:00 | | 2010-12-16 | 51,17 | 461.900 | 52,29 | 50,75 | 52,00 | 00:00:00 | | 2010-12-17 | 51,75 | 526.300 | 52,34 | 50,49 | 50,77 | 00:00:00 | | 2010-12-20 | 52,63 | 693.700 | 52,63 | 51,43 | 51,43 | 00:00:00 | | 2010-12-21 | 53,11 | 893.000 | 53,11 | 51,50 | 52,81 | 00:00:00 | | 2010-12-22 | 53,70 | 460.500 | 53,89 | 52,36 | 52,36 | 00:00:00 | | 2010-12-23 | 53,30 | 528.700 | 53,38 | 52,70 | 53,16 | 00:00:00 | | 2010-12-27 | 52,54 | 233.700 | 53,39 | 52,33 | 53,20 | 00:00:00 | | 2010-12-28 | 54,95 | 820.200 | 54,95 | 52,50 | 52,85 | 00:00:00 | | 2010-12-29 | 54,53 | 278.900 | 54,95 | 53,90 | 54,93 | 00:00:00 | | 2010-12-30 | 53,30 | 556.300 | 55,00 | 53,30 | 54,05 | 00:00:00 | | 2011-01-03 | 55,34 | 939.100 | 55,34 | 53,21 | 53,74 | 00:00:00 | | 2011-01-04 | 56,10 | 968.100 | 56,39 | 54,67 | 54,78 | 00:00:00 | | 2011-01-05 | 56,75 | 906.500 | 57,28 | 55,16 | 55,50 | 00:00:00 | | 2011-01-06 | 57,30 | 1.225.700 | 57,84 | 56,12 | 56,75 | 00:00:00 | | 2011-01-07 | 56,50 | 691.300 | 57,73 | 56,12 | 57,50 | 00:00:00 | | 2011-01-10 | 58,00 | 438.200 | 58,08 | 55,51 | 57,00 | 00:00:00 | | 2011-01-11 | 58,44 | 1.244.100 | 59,70 | 57,76 | 57,86 | 00:00:00 | | 2011-01-12 | 57,45 | 1.465.900 | 58,94 | 57,28 | 58,44 | 00:00:00 | | 2011-01-13 | 57,30 | 312.000 | 58,00 | 57,13 | 57,45 | 00:00:00 | | 2011-01-14 | 56,20 | 470.300 | 57,59 | 56,07 | 56,40 | 00:00:00 | | 2011-01-17 | 55,81 | 388.500 | 56,79 | 55,81 | 56,26 | 00:00:00 | | 2011-01-18 | 55,48 | 481.000 | 56,72 | 55,40 | 56,01 | 00:00:00 | | 2011-01-19 | 55,60 | 728.800 | 56,08 | 55,16 | 55,80 | 00:00:00 | | 2011-01-20 | 57,40 | 655.400 | 57,40 | 55,28 | 55,28 | 00:00:00 | | 2011-01-21 | 57,37 | 613.100 | 57,80 | 56,69 | 57,41 | 00:00:00 | | 2011-01-24 | 58,18 | 448.500 | 58,18 | 56,60 | 57,55 | 00:00:00 | | 2011-01-26 | 58,18 | 511.800 | 58,80 | 57,15 | 58,30 | 00:00:00 | | 2011-01-27 | 57,72 | 446.600 | 58,70 | 57,66 | 58,68 | 00:00:00 | | 2011-01-28 | 56,75 | 415.400 | 58,23 | 55,97 | 57,80 | 00:00:00 | | 2011-01-31 | 56,00 | 395.800 | 57,50 | 55,80 | 56,43 | 00:00:00 | | 2011-02-01 | 56,46 | 425.100 | 56,46 | 55,23 | 56,01 | 00:00:00 | | 2011-02-02 | 55,74 | 471.600 | 56,70 | 55,38 | 56,01 | 00:00:00 | | 2011-02-03 | 56,16 | 597.000 | 56,65 | 54,88 | 56,65 | 00:00:00 | | 2011-02-04 | 55,24 | 480.900 | 56,30 | 55,00 | 56,16 | 00:00:00 | | 2011-02-07 | 56,98 | 261.700 | 56,99 | 54,54 | 55,10 | 00:00:00 | | 2011-02-08 | 55,15 | 517.900 | 57,29 | 55,15 | 56,97 | 00:00:00 | | 2011-02-09 | 52,75 | 956.300 | 55,86 | 52,51 | 55,21 | 00:00:00 | | 2011-02-10 | 54,24 | 760.600 | 55,12 | 52,79 | 52,81 | 00:00:00 | | 2011-02-11 | 54,12 | 362.500 | 55,00 | 53,81 | 54,11 | 00:00:00 | | 2011-02-14 | 53,55 | 402.800 | 54,39 | 53,47 | 53,86 | 00:00:00 | | 2011-02-15 | 53,87 | 537.600 | 54,74 | 52,81 | 53,49 | 00:00:00 | | 2011-02-16 | 55,40 | 558.900 | 56,88 | 53,52 | 54,00 | 00:00:00 | | 2011-02-17 | 54,81 | 240.300 | 55,67 | 54,57 | 55,37 | 00:00:00 | | 2011-02-18 | 55,45 | 897.300 | 55,49 | 54,37 | 54,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
