|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-24 | 4,95 | 3.771.300 | 5,26 | 4,93 | 5,08 | 00:00:00 | | 2006-07-25 | 5,01 | 3.485.500 | 5,05 | 4,72 | 5,05 | 00:00:00 | | 2006-07-26 | 4,96 | 1.947.400 | 5,04 | 4,90 | 5,01 | 00:00:00 | | 2006-07-27 | 5,10 | 1.170.300 | 5,10 | 4,97 | 5,00 | 00:00:00 | | 2006-07-28 | 5,30 | 3.714.700 | 5,35 | 5,10 | 5,11 | 00:00:00 | | 2006-07-31 | 5,49 | 2.439.900 | 5,49 | 5,27 | 5,27 | 00:00:00 | | 2006-08-01 | 5,37 | 1.767.600 | 5,46 | 5,35 | 5,46 | 00:00:00 | | 2006-08-02 | 5,50 | 2.768.600 | 5,59 | 5,39 | 5,42 | 00:00:00 | | 2006-08-03 | 5,59 | 1.559.600 | 5,71 | 5,40 | 5,45 | 00:00:00 | | 2006-08-04 | 5,58 | 1.375.200 | 5,73 | 5,45 | 5,63 | 00:00:00 | | 2006-08-07 | 5,45 | 1.013.400 | 5,58 | 5,38 | 5,58 | 00:00:00 | | 2006-08-08 | 5,27 | 2.470.200 | 5,54 | 5,27 | 5,54 | 00:00:00 | | 2006-08-09 | 5,29 | 1.408.100 | 5,43 | 5,25 | 5,39 | 00:00:00 | | 2006-08-10 | 5,26 | 824.400 | 5,40 | 5,17 | 5,29 | 00:00:00 | | 2006-08-11 | 5,31 | 1.993.900 | 5,39 | 5,25 | 5,36 | 00:00:00 | | 2006-08-14 | 5,40 | 1.234.100 | 5,50 | 5,31 | 5,35 | 00:00:00 | | 2006-08-15 | 5,75 | 2.909.000 | 5,75 | 5,39 | 5,64 | 00:00:00 | | 2006-08-16 | 6,25 | 8.521.600 | 6,32 | 5,78 | 5,78 | 00:00:00 | | 2006-08-17 | 6,02 | 2.840.900 | 6,45 | 5,97 | 6,31 | 00:00:00 | | 2006-08-18 | 6,10 | 2.452.700 | 6,15 | 5,98 | 6,04 | 00:00:00 | | 2006-08-21 | 6,15 | 1.352.200 | 6,26 | 5,97 | 6,03 | 00:00:00 | | 2006-08-22 | 6,10 | 1.568.700 | 6,20 | 6,01 | 6,10 | 00:00:00 | | 2006-08-23 | 5,99 | 1.957.100 | 6,16 | 5,99 | 6,09 | 00:00:00 | | 2006-08-24 | 6,09 | 1.427.200 | 6,11 | 5,97 | 6,01 | 00:00:00 | | 2006-08-25 | 6,13 | 1.063.900 | 6,18 | 6,08 | 6,11 | 00:00:00 | | 2006-08-28 | 6,41 | 1.530.800 | 6,44 | 6,11 | 6,15 | 00:00:00 | | 2006-08-29 | 6,54 | 1.643.300 | 6,63 | 6,45 | 6,45 | 00:00:00 | | 2006-08-30 | 6,66 | 2.062.200 | 6,73 | 6,51 | 6,54 | 00:00:00 | | 2006-08-31 | 6,72 | 4.441.600 | 6,85 | 6,69 | 6,71 | 00:00:00 | | 2006-09-01 | 6,99 | 2.490.100 | 7,00 | 6,77 | 6,83 | 00:00:00 | | 2006-09-04 | 6,60 | 3.466.900 | 7,08 | 6,60 | 7,05 | 00:00:00 | | 2006-09-05 | 6,50 | 5.942.500 | 6,85 | 6,45 | 6,57 | 00:00:00 | | 2006-09-06 | 6,23 | 6.303.900 | 6,50 | 6,23 | 6,45 | 00:00:00 | | 2006-09-08 | 6,46 | 2.597.200 | 6,64 | 6,17 | 6,29 | 00:00:00 | | 2006-09-11 | 6,70 | 5.947.200 | 6,87 | 6,46 | 6,46 | 00:00:00 | | 2006-09-12 | 6,99 | 7.855.000 | 7,24 | 6,75 | 6,82 | 00:00:00 | | 2006-09-13 | 6,84 | 3.603.300 | 7,19 | 6,84 | 7,19 | 00:00:00 | | 2006-09-14 | 6,69 | 2.792.400 | 6,90 | 6,67 | 6,80 | 00:00:00 | | 2006-09-15 | 6,68 | 1.565.600 | 6,81 | 6,57 | 6,74 | 00:00:00 | | 2006-09-18 | 6,70 | 2.920.800 | 6,80 | 6,59 | 6,71 | 00:00:00 | | 2006-09-19 | 6,60 | 2.274.300 | 6,69 | 6,36 | 6,65 | 00:00:00 | | 2006-09-20 | 6,41 | 2.784.700 | 6,66 | 6,40 | 6,58 | 00:00:00 | | 2006-09-21 | 6,35 | 4.616.400 | 6,47 | 6,06 | 6,39 | 00:00:00 | | 2006-09-22 | 6,27 | 3.017.900 | 6,39 | 6,13 | 6,21 | 00:00:00 | | 2006-09-25 | 6,20 | 2.347.500 | 6,31 | 6,05 | 6,30 | 00:00:00 | | 2006-09-26 | 6,38 | 1.618.800 | 6,43 | 6,24 | 6,25 | 00:00:00 | | 2006-09-27 | 6,30 | 2.732.300 | 6,38 | 6,15 | 6,38 | 00:00:00 | | 2006-09-28 | 6,84 | 3.566.500 | 6,84 | 6,37 | 6,43 | 00:00:00 | | 2006-09-29 | 6,69 | 1.578.100 | 6,93 | 6,65 | 6,91 | 00:00:00 | | 2006-10-02 | 6,87 | 2.614.400 | 6,98 | 6,70 | 6,70 | 00:00:00 | | 2006-10-03 | 6,70 | 1.213.300 | 6,85 | 6,70 | 6,83 | 00:00:00 | | 2006-10-04 | 7,08 | 3.036.100 | 7,14 | 6,73 | 6,77 | 00:00:00 | | 2006-10-05 | 6,94 | 1.769.700 | 7,17 | 6,81 | 7,05 | 00:00:00 | | 2006-10-06 | 6,76 | 2.170.100 | 6,88 | 6,66 | 6,88 | 00:00:00 | | 2006-10-09 | 6,70 | 17.600 | 6,81 | 6,70 | 6,80 | 00:00:00 | | 2006-10-11 | 6,63 | 1.516.200 | 6,81 | 6,60 | 6,76 | 00:00:00 | | 2006-10-13 | 6,84 | 1.582.100 | 6,95 | 6,78 | 6,82 | 00:00:00 | | 2006-10-16 | 7,00 | 2.014.300 | 7,02 | 6,77 | 6,88 | 00:00:00 | | 2006-10-17 | 6,94 | 968.100 | 7,01 | 6,86 | 6,97 | 00:00:00 | | 2006-10-18 | 7,22 | 4.995.700 | 7,22 | 6,98 | 6,98 | 00:00:00 | | 2006-10-19 | 7,05 | 2.008.400 | 7,39 | 7,05 | 7,18 | 00:00:00 | | 2006-10-20 | 7,03 | 2.679.600 | 7,21 | 7,03 | 7,06 | 00:00:00 | | 2006-10-23 | 7,13 | 1.363.300 | 7,14 | 6,88 | 7,06 | 00:00:00 | | 2006-10-24 | 6,88 | 1.927.200 | 7,17 | 6,83 | 7,10 | 00:00:00 | | 2006-10-25 | 6,75 | 2.784.200 | 6,91 | 6,75 | 6,88 | 00:00:00 | | 2006-10-26 | 7,10 | 3.510.800 | 7,10 | 6,78 | 6,80 | 00:00:00 | | 2006-10-27 | 7,65 | 10.460.400 | 7,70 | 7,20 | 7,30 | 00:00:00 | | 2006-10-30 | 7,33 | 2.136.800 | 7,63 | 7,33 | 7,60 | 00:00:00 | | 2006-10-31 | 7,36 | 2.771.900 | 7,53 | 7,35 | 7,38 | 00:00:00 | | 2006-11-01 | 7,60 | 2.679.200 | 7,67 | 7,45 | 7,48 | 00:00:00 | | 2006-11-03 | 7,95 | 2.665.400 | 8,04 | 7,49 | 7,49 | 00:00:00 | | 2006-11-06 | 8,37 | 4.696.700 | 8,40 | 8,00 | 8,00 | 00:00:00 | | 2006-11-07 | 8,31 | 2.837.300 | 8,55 | 8,23 | 8,39 | 00:00:00 | | 2006-11-08 | 8,35 | 1.832.400 | 8,35 | 7,80 | 8,24 | 00:00:00 | | 2006-11-09 | 8,25 | 3.169.100 | 8,55 | 8,20 | 8,39 | 00:00:00 | | 2006-11-10 | 8,31 | 2.964.000 | 8,37 | 8,17 | 8,18 | 00:00:00 | | 2006-11-13 | 8,58 | 2.120.900 | 8,59 | 8,20 | 8,20 | 00:00:00 | | 2006-11-14 | 8,60 | 4.227.900 | 8,86 | 8,54 | 8,58 | 00:00:00 | | 2006-11-16 | 8,42 | 2.078.700 | 8,75 | 8,42 | 8,69 | 00:00:00 | | 2006-11-17 | 8,35 | 2.186.600 | 8,40 | 8,15 | 8,40 | 00:00:00 | | 2006-11-21 | 8,80 | 2.476.300 | 8,80 | 8,45 | 8,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
