|
 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 | | 2007-07-18 | 9,50 | 1.232.000 | 9,52 | 9,37 | 9,49 | 00:00:00 | | 2007-07-19 | 9,59 | 2.328.100 | 9,66 | 9,34 | 9,64 | 00:00:00 | | 2007-07-20 | 8,95 | 6.019.500 | 9,49 | 8,89 | 9,49 | 00:00:00 | | 2007-07-23 | 8,76 | 2.090.800 | 9,03 | 8,76 | 8,95 | 00:00:00 | | 2007-07-24 | 8,49 | 3.842.500 | 8,77 | 8,41 | 8,49 | 00:00:00 | | 2007-07-25 | 8,60 | 2.970.300 | 8,82 | 8,20 | 8,60 | 00:00:00 | | 2007-07-26 | 8,36 | 2.668.000 | 8,62 | 8,22 | 8,46 | 00:00:00 | | 2007-07-27 | 8,67 | 3.838.800 | 8,76 | 8,38 | 8,39 | 00:00:00 | | 2007-07-30 | 8,86 | 2.816.600 | 8,97 | 8,53 | 8,70 | 00:00:00 | | 2007-07-31 | 8,40 | 4.611.600 | 8,97 | 8,16 | 8,90 | 00:00:00 | | 2007-08-01 | 8,30 | 3.835.200 | 8,42 | 8,12 | 8,31 | 00:00:00 | | 2007-08-02 | 8,20 | 1.890.100 | 8,55 | 8,18 | 8,43 | 00:00:00 | | 2007-08-03 | 7,95 | 3.761.700 | 8,43 | 7,89 | 8,43 | 00:00:00 | | 2007-08-06 | 8,06 | 5.087.500 | 8,19 | 7,69 | 8,00 | 00:00:00 | | 2007-08-07 | 8,16 | 1.226.200 | 8,33 | 7,99 | 8,10 | 00:00:00 | | 2007-08-08 | 8,35 | 1.898.000 | 8,39 | 8,07 | 8,25 | 00:00:00 | | 2007-08-09 | 7,91 | 2.129.900 | 8,23 | 7,91 | 8,10 | 00:00:00 | | 2007-08-10 | 7,93 | 1.642.500 | 8,11 | 7,71 | 7,80 | 00:00:00 | | 2007-08-13 | 7,93 | 2.472.100 | 8,20 | 7,91 | 8,08 | 00:00:00 | | 2007-08-14 | 7,89 | 3.359.600 | 8,04 | 7,62 | 8,01 | 00:00:00 | | 2007-08-15 | 7,75 | 7.838.900 | 8,18 | 7,61 | 7,85 | 00:00:00 | | 2007-08-16 | 7,50 | 5.305.100 | 7,67 | 7,10 | 7,55 | 00:00:00 | | 2007-08-17 | 7,70 | 2.030.800 | 7,90 | 7,43 | 7,68 | 00:00:00 | | 2007-08-20 | 8,02 | 3.164.400 | 8,09 | 7,70 | 7,88 | 00:00:00 | | 2007-08-21 | 7,80 | 2.298.400 | 8,08 | 7,76 | 8,03 | 00:00:00 | | 2007-08-22 | 8,20 | 2.851.000 | 8,20 | 7,87 | 7,87 | 00:00:00 | | 2007-08-23 | 8,34 | 2.162.500 | 8,38 | 8,10 | 8,20 | 00:00:00 | | 2007-08-24 | 8,69 | 2.580.100 | 8,69 | 8,25 | 8,30 | 00:00:00 | | 2007-08-27 | 8,55 | 905.300 | 8,75 | 8,41 | 8,50 | 00:00:00 | | 2007-08-28 | 8,69 | 1.660.700 | 8,80 | 8,41 | 8,49 | 00:00:00 | | 2007-08-29 | 8,98 | 1.253.100 | 8,98 | 8,70 | 8,70 | 00:00:00 | | 2007-08-30 | 8,95 | 943.300 | 9,09 | 8,76 | 8,91 | 00:00:00 | | 2007-08-31 | 9,31 | 2.532.100 | 9,31 | 9,06 | 9,06 | 00:00:00 | | 2007-09-03 | 9,19 | 519.600 | 9,38 | 9,15 | 9,25 | 00:00:00 | | 2007-09-04 | 9,54 | 1.777.200 | 9,55 | 9,16 | 9,38 | 00:00:00 | | 2007-09-05 | 9,10 | 5.790.300 | 9,40 | 8,80 | 9,01 | 00:00:00 | | 2007-09-06 | 8,71 | 5.079.300 | 9,22 | 8,70 | 9,18 | 00:00:00 | | 2007-09-10 | 8,42 | 1.671.400 | 8,64 | 8,35 | 8,64 | 00:00:00 | | 2007-09-11 | 8,73 | 1.303.400 | 8,82 | 8,41 | 8,49 | 00:00:00 | | 2007-09-12 | 8,59 | 2.418.500 | 8,85 | 8,52 | 8,66 | 00:00:00 | | 2007-09-13 | 8,80 | 1.142.500 | 8,86 | 8,64 | 8,65 | 00:00:00 | | 2007-09-14 | 8,87 | 2.409.700 | 9,02 | 8,65 | 8,75 | 00:00:00 | | 2007-09-17 | 8,65 | 1.136.700 | 8,85 | 8,49 | 8,85 | 00:00:00 | | 2007-09-18 | 8,97 | 2.204.000 | 9,04 | 8,67 | 8,67 | 00:00:00 | | 2007-09-19 | 8,89 | 1.981.900 | 9,20 | 8,85 | 9,04 | 00:00:00 | | 2007-09-20 | 8,67 | 1.210.000 | 9,10 | 8,66 | 8,87 | 00:00:00 | | 2007-09-21 | 8,79 | 865.400 | 8,91 | 8,79 | 8,90 | 00:00:00 | | 2007-09-24 | 8,58 | 1.818.800 | 8,95 | 8,58 | 8,95 | 00:00:00 | | 2007-09-25 | 8,93 | 2.286.100 | 9,04 | 8,61 | 8,64 | 00:00:00 | | 2007-09-26 | 8,83 | 1.446.000 | 9,15 | 8,82 | 9,11 | 00:00:00 | | 2007-09-27 | 9,00 | 1.922.200 | 9,00 | 8,81 | 8,95 | 00:00:00 | | 2007-09-28 | 8,88 | 1.273.100 | 8,97 | 8,73 | 8,97 | 00:00:00 | | 2007-10-01 | 8,90 | 3.075.600 | 8,97 | 8,70 | 8,95 | 00:00:00 | | 2007-10-02 | 8,84 | 2.513.400 | 8,94 | 8,73 | 8,88 | 00:00:00 | | 2007-10-03 | 8,74 | 1.903.200 | 8,90 | 8,70 | 8,90 | 00:00:00 | | 2007-10-04 | 8,44 | 3.138.400 | 8,79 | 8,39 | 8,70 | 00:00:00 | | 2007-10-05 | 8,50 | 1.778.100 | 8,69 | 8,43 | 8,51 | 00:00:00 | | 2007-10-08 | 8,82 | 1.979.200 | 8,93 | 8,51 | 8,57 | 00:00:00 | | 2007-10-09 | 9,30 | 5.922.400 | 9,33 | 8,82 | 8,90 | 00:00:00 | | 2007-10-10 | 8,93 | 2.835.400 | 9,27 | 8,93 | 9,27 | 00:00:00 | | 2007-10-11 | 9,11 | 2.609.500 | 9,46 | 9,04 | 9,08 | 00:00:00 | | 2007-10-15 | 9,26 | 2.865.800 | 9,51 | 9,24 | 9,25 | 00:00:00 | | 2007-10-16 | 9,42 | 2.182.100 | 9,52 | 9,06 | 9,15 | 00:00:00 | | 2007-10-17 | 10,30 | 12.398.400 | 10,35 | 9,70 | 9,70 | 00:00:00 | | 2007-10-18 | 10,05 | 2.519.400 | 10,28 | 9,70 | 10,20 | 00:00:00 | | 2007-10-19 | 9,93 | 1.399.100 | 10,14 | 9,93 | 10,00 | 00:00:00 | | 2007-10-22 | 10,59 | 1.665.200 | 10,59 | 9,63 | 9,70 | 00:00:00 | | 2007-10-23 | 10,65 | 1.475.800 | 10,72 | 10,46 | 10,57 | 00:00:00 | | 2007-10-24 | 10,45 | 2.555.500 | 10,65 | 10,24 | 10,36 | 00:00:00 | | 2007-10-25 | 10,15 | 1.245.600 | 10,64 | 10,10 | 10,50 | 00:00:00 | | 2007-10-26 | 10,40 | 1.113.100 | 10,48 | 10,18 | 10,35 | 00:00:00 | | 2007-10-29 | 10,12 | 2.555.400 | 10,66 | 10,12 | 10,42 | 00:00:00 | | 2007-10-30 | 10,15 | 1.733.600 | 10,35 | 10,10 | 10,10 | 00:00:00 | | 2007-10-31 | 10,21 | 2.654.600 | 10,39 | 10,17 | 10,39 | 00:00:00 | | 2007-11-01 | 9,90 | 1.545.000 | 10,27 | 9,70 | 10,03 | 00:00:00 | | 2007-11-05 | 9,70 | 2.774.200 | 9,98 | 9,60 | 9,65 | 00:00:00 | | 2007-11-06 | 10,33 | 2.289.300 | 10,51 | 9,86 | 9,86 | 00:00:00 | | 2007-11-07 | 10,00 | 1.601.000 | 10,35 | 9,82 | 10,30 | 00:00:00 | | 2007-11-08 | 9,50 | 2.295.300 | 10,20 | 9,30 | 10,20 | 00:00:00 | | 2007-11-09 | 9,60 | 3.168.300 | 9,64 | 9,10 | 9,50 | 00:00:00 | | 2007-11-12 | 9,06 | 2.557.800 | 9,55 | 9,02 | 9,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
