|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-12 | 9,06 | 2.557.800 | 9,55 | 9,02 | 9,40 | 00:00:00 | | 2007-11-13 | 9,47 | 1.519.900 | 9,59 | 9,00 | 9,15 | 00:00:00 | | 2007-11-14 | 9,99 | 3.369.400 | 10,26 | 9,45 | 9,60 | 00:00:00 | | 2007-11-16 | 10,00 | 2.423.100 | 10,10 | 9,78 | 9,80 | 00:00:00 | | 2007-11-19 | 9,56 | 1.615.000 | 10,10 | 9,52 | 9,94 | 00:00:00 | | 2007-11-21 | 9,78 | 2.461.800 | 10,00 | 9,12 | 9,40 | 00:00:00 | | 2007-11-22 | 9,61 | 730.900 | 10,00 | 9,61 | 9,74 | 00:00:00 | | 2007-11-23 | 9,80 | 778.700 | 9,84 | 9,60 | 9,68 | 00:00:00 | | 2007-11-26 | 9,49 | 1.720.300 | 9,85 | 9,38 | 9,85 | 00:00:00 | | 2007-11-27 | 9,63 | 1.467.600 | 9,68 | 9,16 | 9,38 | 00:00:00 | | 2007-11-28 | 10,09 | 2.584.600 | 10,09 | 9,72 | 9,79 | 00:00:00 | | 2007-11-29 | 10,25 | 3.038.200 | 10,34 | 9,92 | 10,01 | 00:00:00 | | 2007-11-30 | 10,64 | 3.399.900 | 10,70 | 10,18 | 10,18 | 00:00:00 | | 2007-12-03 | 10,29 | 2.181.000 | 10,64 | 10,20 | 10,52 | 00:00:00 | | 2007-12-04 | 10,21 | 959.100 | 10,42 | 10,07 | 10,27 | 00:00:00 | | 2007-12-05 | 10,44 | 1.275.600 | 10,44 | 10,20 | 10,21 | 00:00:00 | | 2007-12-06 | 10,28 | 873.300 | 10,45 | 10,20 | 10,40 | 00:00:00 | | 2007-12-07 | 10,29 | 1.503.900 | 10,32 | 10,16 | 10,29 | 00:00:00 | | 2007-12-10 | 10,19 | 1.847.600 | 10,44 | 10,09 | 10,20 | 00:00:00 | | 2007-12-11 | 9,85 | 2.169.500 | 10,28 | 9,73 | 10,15 | 00:00:00 | | 2007-12-12 | 9,50 | 3.207.800 | 10,03 | 9,47 | 9,91 | 00:00:00 | | 2007-12-13 | 9,10 | 1.905.800 | 9,50 | 9,06 | 9,50 | 00:00:00 | | 2007-12-14 | 9,11 | 1.621.700 | 9,33 | 9,01 | 9,30 | 00:00:00 | | 2007-12-17 | 8,45 | 1.995.200 | 9,09 | 8,42 | 9,07 | 00:00:00 | | 2007-12-18 | 9,00 | 3.366.900 | 9,00 | 8,42 | 8,66 | 00:00:00 | | 2007-12-19 | 8,60 | 3.056.700 | 9,30 | 8,46 | 9,15 | 00:00:00 | | 2007-12-20 | 8,85 | 1.943.100 | 8,95 | 8,52 | 8,74 | 00:00:00 | | 2007-12-21 | 9,32 | 1.648.300 | 9,32 | 8,92 | 8,95 | 00:00:00 | | 2007-12-26 | 9,35 | 673.700 | 9,35 | 9,11 | 9,26 | 00:00:00 | | 2007-12-27 | 9,28 | 1.600.500 | 9,28 | 9,02 | 9,20 | 00:00:00 | | 2007-12-28 | 9,41 | 1.945.400 | 9,41 | 9,13 | 9,29 | 00:00:00 | | 2008-01-02 | 9,58 | 1.615.600 | 9,85 | 9,15 | 9,35 | 00:00:00 | | 2008-01-03 | 9,31 | 1.300.300 | 9,66 | 9,19 | 9,60 | 00:00:00 | | 2008-01-04 | 9,13 | 2.425.100 | 9,44 | 8,80 | 9,40 | 00:00:00 | | 2008-01-07 | 9,10 | 1.160.600 | 9,18 | 8,82 | 9,18 | 00:00:00 | | 2008-01-08 | 8,98 | 1.612.900 | 9,18 | 8,82 | 9,18 | 00:00:00 | | 2008-01-09 | 8,88 | 1.843.600 | 9,00 | 8,75 | 8,92 | 00:00:00 | | 2008-01-10 | 9,12 | 1.837.200 | 9,27 | 8,91 | 8,91 | 00:00:00 | | 2008-01-11 | 9,05 | 1.000.300 | 9,27 | 8,95 | 9,10 | 00:00:00 | | 2008-01-14 | 9,05 | 2.766.200 | 9,20 | 9,01 | 9,05 | 00:00:00 | | 2008-01-15 | 8,80 | 2.198.200 | 9,08 | 8,60 | 9,08 | 00:00:00 | | 2008-01-16 | 8,68 | 2.238.300 | 8,81 | 8,52 | 8,62 | 00:00:00 | | 2008-01-17 | 8,24 | 2.482.400 | 8,77 | 8,20 | 8,60 | 00:00:00 | | 2008-01-18 | 7,95 | 2.134.800 | 8,40 | 7,92 | 8,36 | 00:00:00 | | 2008-01-21 | 7,80 | 952.100 | 7,97 | 7,40 | 7,60 | 00:00:00 | | 2008-01-22 | 8,41 | 4.037.800 | 8,63 | 7,60 | 7,80 | 00:00:00 | | 2008-01-23 | 8,00 | 1.759.800 | 8,40 | 7,70 | 8,40 | 00:00:00 | | 2008-01-24 | 8,73 | 3.090.900 | 8,85 | 8,20 | 8,20 | 00:00:00 | | 2008-01-28 | 9,34 | 2.773.100 | 9,34 | 8,60 | 8,68 | 00:00:00 | | 2008-01-29 | 9,35 | 1.385.000 | 9,39 | 9,06 | 9,35 | 00:00:00 | | 2008-01-30 | 9,55 | 2.062.200 | 9,60 | 9,20 | 9,41 | 00:00:00 | | 2008-01-31 | 10,15 | 4.643.400 | 10,15 | 9,28 | 9,40 | 00:00:00 | | 2008-02-01 | 10,60 | 3.144.700 | 10,62 | 10,19 | 10,19 | 00:00:00 | | 2008-02-06 | 9,82 | 1.587.700 | 10,10 | 9,71 | 9,84 | 00:00:00 | | 2008-02-07 | 10,24 | 7.610.900 | 10,52 | 9,45 | 9,73 | 00:00:00 | | 2008-02-08 | 10,13 | 1.663.100 | 10,50 | 9,93 | 10,50 | 00:00:00 | | 2008-02-11 | 10,30 | 2.276.700 | 10,43 | 10,02 | 10,10 | 00:00:00 | | 2008-02-12 | 10,70 | 2.949.900 | 10,90 | 10,15 | 10,15 | 00:00:00 | | 2008-02-13 | 10,49 | 2.839.600 | 10,90 | 10,38 | 10,68 | 00:00:00 | | 2008-02-14 | 10,27 | 895.100 | 10,53 | 10,16 | 10,50 | 00:00:00 | | 2008-02-15 | 10,25 | 947.900 | 10,39 | 9,90 | 10,06 | 00:00:00 | | 2008-02-18 | 10,38 | 517.200 | 10,60 | 10,27 | 10,39 | 00:00:00 | | 2008-02-19 | 9,90 | 2.312.700 | 10,60 | 9,90 | 10,40 | 00:00:00 | | 2008-02-20 | 10,08 | 1.890.700 | 10,15 | 9,72 | 9,90 | 00:00:00 | | 2008-02-21 | 10,60 | 1.990.400 | 10,62 | 10,25 | 10,40 | 00:00:00 | | 2008-02-22 | 10,68 | 1.956.800 | 10,76 | 10,44 | 10,51 | 00:00:00 | | 2008-02-25 | 11,19 | 3.495.900 | 11,27 | 10,45 | 10,62 | 00:00:00 | | 2008-02-26 | 11,30 | 2.785.500 | 11,41 | 11,01 | 11,14 | 00:00:00 | | 2008-02-27 | 11,16 | 2.785.200 | 11,45 | 11,02 | 11,19 | 00:00:00 | | 2008-02-28 | 10,60 | 3.346.200 | 11,27 | 10,48 | 11,26 | 00:00:00 | | 2008-02-29 | 10,16 | 2.053.700 | 10,55 | 10,16 | 10,49 | 00:00:00 | | 2008-03-03 | 10,60 | 1.940.600 | 10,70 | 10,18 | 10,18 | 00:00:00 | | 2008-03-04 | 11,08 | 1.609.300 | 11,12 | 10,30 | 10,60 | 00:00:00 | | 2008-03-05 | 10,70 | 1.515.500 | 11,15 | 10,66 | 11,05 | 00:00:00 | | 2008-03-06 | 10,50 | 2.162.000 | 10,82 | 10,40 | 10,65 | 00:00:00 | | 2008-03-07 | 10,30 | 1.426.000 | 10,64 | 10,22 | 10,52 | 00:00:00 | | 2008-03-10 | 9,86 | 1.119.100 | 10,50 | 9,86 | 10,49 | 00:00:00 | | 2008-03-11 | 10,48 | 2.483.400 | 10,55 | 10,03 | 10,30 | 00:00:00 | | 2008-03-12 | 10,50 | 4.314.100 | 10,97 | 10,41 | 10,50 | 00:00:00 | | 2008-03-13 | 10,45 | 2.162.700 | 10,59 | 10,01 | 10,49 | 00:00:00 | | 2008-03-14 | 10,44 | 2.110.700 | 10,70 | 10,24 | 10,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
