|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-21 | 7,77 | 3.708.100 | 7,79 | 7,32 | 7,32 | 00:00:00 | | 2007-03-22 | 7,52 | 1.567.300 | 7,84 | 7,50 | 7,80 | 00:00:00 | | 2007-03-23 | 7,53 | 1.116.000 | 7,58 | 7,43 | 7,55 | 00:00:00 | | 2007-03-26 | 7,33 | 2.001.200 | 7,53 | 7,26 | 7,51 | 00:00:00 | | 2007-03-27 | 7,14 | 1.965.400 | 7,35 | 7,13 | 7,35 | 00:00:00 | | 2007-03-28 | 7,24 | 2.099.700 | 7,35 | 7,04 | 7,19 | 00:00:00 | | 2007-03-29 | 7,18 | 1.993.400 | 7,40 | 7,10 | 7,32 | 00:00:00 | | 2007-03-30 | 7,16 | 2.991.600 | 7,34 | 7,13 | 7,26 | 00:00:00 | | 2007-04-02 | 7,34 | 3.362.600 | 7,35 | 7,16 | 7,16 | 00:00:00 | | 2007-04-03 | 7,47 | 2.708.500 | 7,47 | 7,32 | 7,40 | 00:00:00 | | 2007-04-04 | 7,48 | 1.807.700 | 7,54 | 7,34 | 7,41 | 00:00:00 | | 2007-04-05 | 7,34 | 1.059.500 | 7,53 | 7,34 | 7,53 | 00:00:00 | | 2007-04-09 | 7,23 | 1.433.400 | 7,49 | 7,23 | 7,32 | 00:00:00 | | 2007-04-10 | 7,35 | 1.840.200 | 7,41 | 7,18 | 7,26 | 00:00:00 | | 2007-04-11 | 8,00 | 5.130.800 | 8,10 | 7,39 | 7,45 | 00:00:00 | | 2007-04-12 | 8,15 | 2.654.400 | 8,25 | 7,65 | 7,94 | 00:00:00 | | 2007-04-13 | 8,10 | 1.426.700 | 8,21 | 8,05 | 8,20 | 00:00:00 | | 2007-04-16 | 8,26 | 2.700.700 | 8,33 | 8,00 | 8,11 | 00:00:00 | | 2007-04-17 | 8,11 | 1.603.800 | 8,32 | 8,11 | 8,20 | 00:00:00 | | 2007-04-18 | 8,20 | 3.347.900 | 8,37 | 8,05 | 8,15 | 00:00:00 | | 2007-04-19 | 8,35 | 2.887.800 | 8,45 | 8,10 | 8,12 | 00:00:00 | | 2007-04-20 | 8,55 | 3.233.400 | 8,60 | 8,35 | 8,36 | 00:00:00 | | 2007-04-23 | 8,40 | 6.424.300 | 8,60 | 8,40 | 8,53 | 00:00:00 | | 2007-04-24 | 8,95 | 5.197.700 | 9,04 | 8,49 | 8,49 | 00:00:00 | | 2007-04-26 | 9,04 | 2.314.900 | 9,24 | 8,95 | 9,07 | 00:00:00 | | 2007-04-27 | 9,36 | 5.662.800 | 9,45 | 8,82 | 8,97 | 00:00:00 | | 2007-04-30 | 9,40 | 3.646.000 | 10,08 | 9,10 | 9,62 | 00:00:00 | | 2007-05-02 | 9,08 | 2.987.700 | 9,39 | 8,93 | 9,39 | 00:00:00 | | 2007-05-03 | 9,20 | 1.639.400 | 9,22 | 9,04 | 9,15 | 00:00:00 | | 2007-05-04 | 9,05 | 2.926.800 | 9,40 | 9,02 | 9,14 | 00:00:00 | | 2007-05-07 | 8,88 | 950.400 | 9,15 | 8,83 | 9,06 | 00:00:00 | | 2007-05-08 | 9,00 | 1.079.300 | 9,00 | 8,61 | 8,69 | 00:00:00 | | 2007-05-09 | 9,01 | 2.533.000 | 9,11 | 8,90 | 9,10 | 00:00:00 | | 2007-05-10 | 8,75 | 2.676.300 | 9,10 | 8,75 | 9,10 | 00:00:00 | | 2007-05-11 | 9,06 | 1.332.400 | 9,09 | 8,71 | 8,76 | 00:00:00 | | 2007-05-14 | 9,04 | 778.400 | 9,07 | 8,94 | 8,99 | 00:00:00 | | 2007-05-15 | 8,78 | 1.265.900 | 9,06 | 8,74 | 9,05 | 00:00:00 | | 2007-05-16 | 8,68 | 2.781.400 | 8,93 | 8,51 | 8,89 | 00:00:00 | | 2007-05-17 | 8,60 | 1.725.100 | 8,81 | 8,60 | 8,71 | 00:00:00 | | 2007-05-18 | 8,73 | 1.625.100 | 8,73 | 8,53 | 8,60 | 00:00:00 | | 2007-05-21 | 8,86 | 1.587.800 | 8,95 | 8,73 | 8,79 | 00:00:00 | | 2007-05-22 | 8,90 | 1.863.300 | 9,05 | 8,77 | 8,90 | 00:00:00 | | 2007-05-23 | 8,80 | 4.112.200 | 9,06 | 8,80 | 8,97 | 00:00:00 | | 2007-05-24 | 8,71 | 3.070.700 | 8,85 | 8,60 | 8,78 | 00:00:00 | | 2007-05-25 | 8,93 | 693.300 | 8,93 | 8,71 | 8,71 | 00:00:00 | | 2007-05-28 | 9,08 | 581.700 | 9,08 | 8,92 | 8,92 | 00:00:00 | | 2007-05-29 | 9,06 | 3.180.000 | 9,42 | 8,90 | 9,19 | 00:00:00 | | 2007-05-30 | 9,30 | 2.860.800 | 9,40 | 8,85 | 8,90 | 00:00:00 | | 2007-05-31 | 9,38 | 4.095.600 | 9,52 | 9,15 | 9,37 | 00:00:00 | | 2007-06-01 | 9,41 | 2.310.200 | 9,46 | 9,32 | 9,35 | 00:00:00 | | 2007-06-04 | 9,23 | 1.903.900 | 9,44 | 9,19 | 9,32 | 00:00:00 | | 2007-06-05 | 9,11 | 2.062.900 | 9,26 | 9,00 | 9,23 | 00:00:00 | | 2007-06-06 | 8,97 | 2.217.000 | 9,10 | 8,86 | 9,09 | 00:00:00 | | 2007-06-08 | 8,85 | 2.439.600 | 8,99 | 8,59 | 8,85 | 00:00:00 | | 2007-06-11 | 9,45 | 3.287.800 | 9,57 | 8,91 | 9,00 | 00:00:00 | | 2007-06-12 | 9,23 | 2.449.100 | 9,40 | 9,20 | 9,39 | 00:00:00 | | 2007-06-13 | 9,62 | 4.600.500 | 9,64 | 9,22 | 9,24 | 00:00:00 | | 2007-06-14 | 10,00 | 4.611.100 | 10,02 | 9,50 | 9,52 | 00:00:00 | | 2007-06-15 | 9,87 | 5.576.900 | 10,40 | 9,82 | 10,12 | 00:00:00 | | 2007-06-18 | 9,80 | 883.200 | 9,99 | 9,61 | 9,90 | 00:00:00 | | 2007-06-19 | 9,54 | 1.803.500 | 9,88 | 9,51 | 9,75 | 00:00:00 | | 2007-06-20 | 9,30 | 4.455.100 | 9,84 | 9,30 | 9,69 | 00:00:00 | | 2007-06-21 | 9,60 | 2.185.900 | 9,64 | 9,40 | 9,42 | 00:00:00 | | 2007-06-22 | 9,40 | 1.705.500 | 9,67 | 9,32 | 9,63 | 00:00:00 | | 2007-06-25 | 9,61 | 1.769.900 | 9,62 | 9,40 | 9,42 | 00:00:00 | | 2007-06-26 | 9,81 | 1.598.600 | 9,90 | 9,63 | 9,63 | 00:00:00 | | 2007-06-27 | 9,97 | 1.828.000 | 9,99 | 9,61 | 9,72 | 00:00:00 | | 2007-06-28 | 9,85 | 2.171.700 | 10,09 | 9,82 | 9,99 | 00:00:00 | | 2007-06-29 | 9,63 | 2.422.100 | 9,98 | 9,59 | 9,90 | 00:00:00 | | 2007-07-02 | 9,77 | 1.190.800 | 9,82 | 9,65 | 9,68 | 00:00:00 | | 2007-07-03 | 10,07 | 1.453.300 | 10,07 | 9,82 | 9,82 | 00:00:00 | | 2007-07-04 | 10,03 | 705.300 | 10,10 | 9,94 | 10,05 | 00:00:00 | | 2007-07-05 | 9,84 | 1.945.600 | 9,98 | 9,65 | 9,89 | 00:00:00 | | 2007-07-06 | 9,95 | 1.032.900 | 9,95 | 9,95 | 9,95 | 00:00:00 | | 2007-07-10 | 10,25 | 4.402.900 | 10,68 | 10,16 | 10,50 | 00:00:00 | | 2007-07-11 | 9,90 | 2.958.400 | 10,31 | 9,90 | 10,31 | 00:00:00 | | 2007-07-12 | 9,75 | 3.052.800 | 10,03 | 9,71 | 9,94 | 00:00:00 | | 2007-07-13 | 9,67 | 1.627.600 | 9,83 | 9,65 | 9,67 | 00:00:00 | | 2007-07-16 | 9,66 | 1.490.400 | 9,75 | 9,50 | 9,73 | 00:00:00 | | 2007-07-17 | 9,53 | 1.402.900 | 9,83 | 9,51 | 9,76 | 00:00:00 | | 2007-07-18 | 9,50 | 1.232.000 | 9,52 | 9,37 | 9,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
