|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-21 | 8,80 | 2.476.300 | 8,80 | 8,45 | 8,45 | 00:00:00 | | 2006-11-22 | 8,98 | 2.967.500 | 9,08 | 8,81 | 8,81 | 00:00:00 | | 2006-11-23 | 9,01 | 1.278.600 | 9,20 | 9,00 | 9,01 | 00:00:00 | | 2006-11-24 | 8,90 | 2.939.300 | 9,00 | 8,75 | 9,00 | 00:00:00 | | 2006-11-27 | 8,55 | 3.706.300 | 8,83 | 8,41 | 8,83 | 00:00:00 | | 2006-11-28 | 8,37 | 3.375.300 | 8,53 | 8,21 | 8,52 | 00:00:00 | | 2006-11-29 | 8,47 | 1.670.400 | 8,65 | 8,42 | 8,54 | 00:00:00 | | 2006-11-30 | 8,30 | 2.660.900 | 8,63 | 8,27 | 8,60 | 00:00:00 | | 2006-12-01 | 8,05 | 2.484.400 | 8,39 | 7,99 | 8,39 | 00:00:00 | | 2006-12-04 | 8,18 | 5.056.400 | 8,26 | 8,10 | 8,14 | 00:00:00 | | 2006-12-05 | 8,08 | 6.673.400 | 8,25 | 8,01 | 8,19 | 00:00:00 | | 2006-12-06 | 8,01 | 7.997.200 | 8,17 | 8,01 | 8,09 | 00:00:00 | | 2006-12-07 | 8,06 | 2.804.000 | 8,14 | 7,90 | 8,08 | 00:00:00 | | 2006-12-08 | 8,40 | 2.598.900 | 8,41 | 7,97 | 8,08 | 00:00:00 | | 2006-12-11 | 8,70 | 3.350.900 | 8,75 | 8,50 | 8,56 | 00:00:00 | | 2006-12-12 | 8,72 | 1.829.500 | 8,73 | 8,51 | 8,69 | 00:00:00 | | 2006-12-13 | 8,60 | 3.657.900 | 8,80 | 8,53 | 8,70 | 00:00:00 | | 2006-12-14 | 8,81 | 1.756.000 | 8,89 | 8,62 | 8,80 | 00:00:00 | | 2006-12-15 | 8,67 | 1.506.200 | 8,99 | 8,67 | 8,77 | 00:00:00 | | 2006-12-18 | 8,47 | 1.446.400 | 8,83 | 8,41 | 8,70 | 00:00:00 | | 2006-12-19 | 8,70 | 1.652.100 | 8,79 | 8,30 | 8,47 | 00:00:00 | | 2006-12-20 | 8,57 | 956.400 | 8,87 | 8,57 | 8,73 | 00:00:00 | | 2006-12-21 | 8,41 | 1.405.700 | 8,61 | 8,40 | 8,61 | 00:00:00 | | 2006-12-22 | 8,50 | 1.935.800 | 8,53 | 8,36 | 8,48 | 00:00:00 | | 2006-12-26 | 8,53 | 689.800 | 8,57 | 8,51 | 8,57 | 00:00:00 | | 2006-12-27 | 8,68 | 1.775.400 | 8,68 | 8,43 | 8,53 | 00:00:00 | | 2006-12-28 | 8,74 | 3.350.400 | 8,78 | 8,66 | 8,66 | 00:00:00 | | 2007-01-02 | 8,80 | 1.784.500 | 8,93 | 8,55 | 8,79 | 00:00:00 | | 2007-01-03 | 8,51 | 2.759.700 | 8,84 | 8,51 | 8,80 | 00:00:00 | | 2007-01-04 | 8,27 | 3.267.500 | 8,50 | 8,16 | 8,45 | 00:00:00 | | 2007-01-05 | 7,77 | 4.985.100 | 8,28 | 7,68 | 8,28 | 00:00:00 | | 2007-01-08 | 8,11 | 4.430.500 | 8,15 | 7,79 | 7,86 | 00:00:00 | | 2007-01-09 | 7,77 | 2.065.000 | 8,17 | 7,73 | 8,17 | 00:00:00 | | 2007-01-10 | 7,86 | 1.579.600 | 7,90 | 7,51 | 7,68 | 00:00:00 | | 2007-01-11 | 7,81 | 2.035.700 | 8,04 | 7,61 | 7,80 | 00:00:00 | | 2007-01-12 | 8,05 | 1.358.200 | 8,08 | 7,80 | 7,87 | 00:00:00 | | 2007-01-15 | 8,05 | 1.214.200 | 8,14 | 8,05 | 8,06 | 00:00:00 | | 2007-01-16 | 8,02 | 1.647.900 | 8,19 | 7,92 | 8,06 | 00:00:00 | | 2007-01-17 | 8,00 | 1.069.400 | 8,10 | 7,92 | 8,02 | 00:00:00 | | 2007-01-18 | 8,03 | 2.033.400 | 8,16 | 7,97 | 8,05 | 00:00:00 | | 2007-01-19 | 8,10 | 1.016.500 | 8,11 | 7,97 | 8,10 | 00:00:00 | | 2007-01-22 | 8,12 | 1.492.900 | 8,19 | 8,04 | 8,11 | 00:00:00 | | 2007-01-23 | 8,12 | 1.965.900 | 8,15 | 8,00 | 8,05 | 00:00:00 | | 2007-01-24 | 8,06 | 2.045.000 | 8,12 | 8,00 | 8,08 | 00:00:00 | | 2007-01-26 | 8,06 | 2.205.100 | 8,06 | 7,83 | 8,02 | 00:00:00 | | 2007-01-29 | 7,95 | 3.429.700 | 8,06 | 7,88 | 8,01 | 00:00:00 | | 2007-01-30 | 8,14 | 5.519.400 | 8,16 | 7,93 | 7,93 | 00:00:00 | | 2007-01-31 | 8,10 | 5.190.300 | 8,16 | 8,01 | 8,01 | 00:00:00 | | 2007-02-01 | 8,65 | 9.612.500 | 8,65 | 8,15 | 8,15 | 00:00:00 | | 2007-02-02 | 8,50 | 3.288.700 | 8,69 | 8,38 | 8,61 | 00:00:00 | | 2007-02-05 | 8,64 | 1.260.700 | 8,68 | 8,34 | 8,48 | 00:00:00 | | 2007-02-06 | 8,53 | 3.012.300 | 8,65 | 8,50 | 8,59 | 00:00:00 | | 2007-02-07 | 8,33 | 2.045.700 | 8,55 | 8,17 | 8,50 | 00:00:00 | | 2007-02-08 | 8,84 | 6.175.400 | 8,89 | 8,50 | 8,70 | 00:00:00 | | 2007-02-09 | 8,79 | 2.517.300 | 8,90 | 8,72 | 8,87 | 00:00:00 | | 2007-02-12 | 8,55 | 2.292.900 | 8,84 | 8,47 | 8,80 | 00:00:00 | | 2007-02-13 | 8,57 | 3.482.800 | 8,63 | 8,34 | 8,58 | 00:00:00 | | 2007-02-14 | 8,75 | 4.846.000 | 8,84 | 8,51 | 8,65 | 00:00:00 | | 2007-02-15 | 8,66 | 1.283.800 | 8,75 | 8,61 | 8,61 | 00:00:00 | | 2007-02-16 | 8,75 | 2.241.700 | 8,91 | 8,65 | 8,65 | 00:00:00 | | 2007-02-21 | 8,72 | 897.100 | 8,81 | 8,59 | 8,80 | 00:00:00 | | 2007-02-22 | 8,70 | 1.897.300 | 8,75 | 8,54 | 8,71 | 00:00:00 | | 2007-02-23 | 8,40 | 3.099.000 | 8,73 | 8,34 | 8,63 | 00:00:00 | | 2007-02-26 | 8,24 | 2.994.900 | 8,44 | 8,11 | 8,44 | 00:00:00 | | 2007-02-27 | 7,56 | 4.543.200 | 8,11 | 7,51 | 8,00 | 00:00:00 | | 2007-02-28 | 7,90 | 5.725.600 | 7,90 | 7,60 | 7,70 | 00:00:00 | | 2007-03-01 | 7,75 | 2.262.500 | 7,92 | 7,53 | 7,70 | 00:00:00 | | 2007-03-02 | 7,50 | 6.291.500 | 7,77 | 7,45 | 7,71 | 00:00:00 | | 2007-03-05 | 7,31 | 4.281.500 | 7,58 | 7,15 | 7,23 | 00:00:00 | | 2007-03-06 | 7,70 | 2.923.300 | 7,70 | 7,41 | 7,58 | 00:00:00 | | 2007-03-07 | 7,50 | 3.039.900 | 7,71 | 7,45 | 7,67 | 00:00:00 | | 2007-03-08 | 7,56 | 1.003.400 | 7,72 | 7,56 | 7,64 | 00:00:00 | | 2007-03-09 | 7,59 | 3.381.500 | 7,65 | 7,45 | 7,65 | 00:00:00 | | 2007-03-12 | 7,75 | 2.167.900 | 7,75 | 7,53 | 7,60 | 00:00:00 | | 2007-03-13 | 7,35 | 3.613.600 | 7,69 | 7,34 | 7,69 | 00:00:00 | | 2007-03-14 | 7,40 | 1.604.400 | 7,47 | 7,23 | 7,38 | 00:00:00 | | 2007-03-15 | 7,32 | 4.215.300 | 7,50 | 7,25 | 7,50 | 00:00:00 | | 2007-03-16 | 7,10 | 2.046.900 | 7,38 | 7,10 | 7,25 | 00:00:00 | | 2007-03-19 | 7,24 | 2.987.000 | 7,35 | 7,20 | 7,21 | 00:00:00 | | 2007-03-20 | 7,29 | 1.190.700 | 7,32 | 7,22 | 7,30 | 00:00:00 | | 2007-03-21 | 7,77 | 3.708.100 | 7,79 | 7,32 | 7,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
