|
 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 | | 2008-03-14 | 10,44 | 2.110.700 | 10,70 | 10,24 | 10,60 | 00:00:00 | | 2008-03-18 | 10,20 | 2.359.300 | 10,31 | 9,96 | 10,23 | 00:00:00 | | 2008-03-19 | 9,51 | 1.436.300 | 10,36 | 9,51 | 10,21 | 00:00:00 | | 2008-03-20 | 9,83 | 2.165.600 | 9,91 | 9,20 | 9,63 | 00:00:00 | | 2008-03-25 | 10,40 | 2.093.600 | 10,65 | 10,35 | 10,45 | 00:00:00 | | 2008-03-26 | 10,07 | 976.800 | 10,55 | 10,05 | 10,40 | 00:00:00 | | 2008-03-27 | 10,45 | 1.787.700 | 10,50 | 10,15 | 10,15 | 00:00:00 | | 2008-03-28 | 10,20 | 1.374.000 | 10,54 | 10,20 | 10,44 | 00:00:00 | | 2008-03-31 | 10,23 | 805.400 | 10,50 | 10,12 | 10,21 | 00:00:00 | | 2008-04-01 | 10,70 | 2.456.600 | 10,80 | 10,45 | 10,45 | 00:00:00 | | 2008-04-02 | 11,10 | 2.685.400 | 11,27 | 10,70 | 10,80 | 00:00:00 | | 2008-04-03 | 11,25 | 1.514.600 | 11,34 | 10,77 | 11,08 | 00:00:00 | | 2008-04-04 | 11,02 | 940.200 | 11,50 | 11,02 | 11,37 | 00:00:00 | | 2008-04-07 | 10,90 | 1.237.300 | 11,19 | 10,76 | 11,05 | 00:00:00 | | 2008-04-08 | 11,00 | 1.151.100 | 11,12 | 10,86 | 10,86 | 00:00:00 | | 2008-04-09 | 10,75 | 1.909.100 | 11,02 | 10,55 | 10,85 | 00:00:00 | | 2008-04-10 | 10,70 | 995.800 | 10,85 | 10,65 | 10,85 | 00:00:00 | | 2008-04-11 | 10,30 | 1.420.600 | 10,65 | 10,30 | 10,60 | 00:00:00 | | 2008-04-14 | 9,98 | 2.281.000 | 10,48 | 9,96 | 10,48 | 00:00:00 | | 2008-04-15 | 10,12 | 2.555.500 | 10,24 | 9,99 | 10,05 | 00:00:00 | | 2008-04-16 | 10,40 | 2.215.400 | 10,60 | 10,13 | 10,21 | 00:00:00 | | 2008-04-17 | 10,73 | 2.590.200 | 10,80 | 10,30 | 10,50 | 00:00:00 | | 2008-04-18 | 10,87 | 1.447.900 | 10,91 | 10,69 | 10,81 | 00:00:00 | | 2008-04-22 | 10,60 | 1.599.500 | 10,84 | 10,50 | 10,84 | 00:00:00 | | 2008-04-23 | 10,50 | 779.800 | 10,62 | 10,49 | 10,61 | 00:00:00 | | 2008-04-24 | 10,50 | 1.421.100 | 10,69 | 10,50 | 10,53 | 00:00:00 | | 2008-04-25 | 10,70 | 2.603.600 | 10,75 | 10,39 | 10,64 | 00:00:00 | | 2008-04-28 | 11,03 | 1.345.000 | 11,03 | 10,70 | 10,82 | 00:00:00 | | 2008-04-29 | 11,10 | 1.710.200 | 11,25 | 10,85 | 11,00 | 00:00:00 | | 2008-04-30 | 12,10 | 8.020.000 | 12,10 | 11,20 | 11,21 | 00:00:00 | | 2008-05-02 | 12,26 | 4.166.300 | 13,20 | 12,03 | 12,21 | 00:00:00 | | 2008-05-05 | 12,00 | 2.826.100 | 12,55 | 11,86 | 12,26 | 00:00:00 | | 2008-05-06 | 11,80 | 3.635.100 | 12,21 | 11,78 | 12,14 | 00:00:00 | | 2008-05-07 | 11,70 | 2.067.900 | 12,00 | 11,45 | 11,90 | 00:00:00 | | 2008-05-08 | 11,77 | 1.206.700 | 11,85 | 11,63 | 11,70 | 00:00:00 | | 2008-05-09 | 11,59 | 658.000 | 11,80 | 11,50 | 11,70 | 00:00:00 | | 2008-05-12 | 11,35 | 1.523.500 | 11,78 | 11,25 | 11,60 | 00:00:00 | | 2008-05-13 | 11,07 | 2.587.600 | 11,45 | 10,97 | 11,45 | 00:00:00 | | 2008-05-14 | 11,17 | 1.278.800 | 11,31 | 11,09 | 11,18 | 00:00:00 | | 2008-05-15 | 11,59 | 1.467.900 | 11,59 | 11,20 | 11,20 | 00:00:00 | | 2008-05-16 | 11,75 | 1.279.300 | 11,90 | 11,56 | 11,90 | 00:00:00 | | 2008-05-19 | 11,40 | 1.901.000 | 11,95 | 11,33 | 11,70 | 00:00:00 | | 2008-05-20 | 11,22 | 1.746.400 | 11,35 | 11,12 | 11,32 | 00:00:00 | | 2008-05-21 | 10,86 | 1.622.700 | 11,25 | 10,80 | 11,15 | 00:00:00 | | 2008-05-23 | 10,80 | 1.249.200 | 10,99 | 10,51 | 10,79 | 00:00:00 | | 2008-05-26 | 10,73 | 539.300 | 11,04 | 10,60 | 10,81 | 00:00:00 | | 2008-05-27 | 10,97 | 1.313.700 | 10,97 | 10,50 | 10,75 | 00:00:00 | | 2008-05-28 | 11,49 | 1.732.600 | 11,49 | 10,86 | 11,07 | 00:00:00 | | 2008-05-29 | 11,15 | 1.032.200 | 11,49 | 11,11 | 11,45 | 00:00:00 | | 2008-05-30 | 11,26 | 1.161.000 | 11,48 | 11,20 | 11,25 | 00:00:00 | | 2008-06-02 | 10,96 | 2.352.900 | 11,25 | 10,84 | 11,25 | 00:00:00 | | 2008-06-03 | 10,31 | 5.014.100 | 10,83 | 10,07 | 10,80 | 00:00:00 | | 2008-06-04 | 10,42 | 3.391.400 | 10,60 | 10,01 | 10,24 | 00:00:00 | | 2008-06-05 | 10,25 | 2.824.500 | 10,52 | 10,05 | 10,44 | 00:00:00 | | 2008-06-06 | 9,78 | 4.552.900 | 10,39 | 9,77 | 10,30 | 00:00:00 | | 2008-06-10 | 9,75 | 1.114.800 | 9,75 | 9,29 | 9,45 | 00:00:00 | | 2008-06-11 | 9,48 | 832.200 | 9,91 | 9,47 | 9,82 | 00:00:00 | | 2008-06-12 | 9,31 | 1.307.900 | 9,84 | 9,28 | 9,55 | 00:00:00 | | 2008-06-13 | 9,85 | 1.891.800 | 9,95 | 9,42 | 9,44 | 00:00:00 | | 2008-06-16 | 9,98 | 977.100 | 9,98 | 9,67 | 9,85 | 00:00:00 | | 2008-06-17 | 10,32 | 1.764.700 | 10,43 | 9,98 | 9,98 | 00:00:00 | | 2008-06-18 | 10,33 | 2.340.700 | 10,54 | 10,20 | 10,27 | 00:00:00 | | 2008-06-19 | 10,70 | 2.426.100 | 10,89 | 10,26 | 10,26 | 00:00:00 | | 2008-06-20 | 10,50 | 4.453.200 | 11,45 | 10,50 | 10,77 | 00:00:00 | | 2008-06-23 | 10,19 | 1.151.600 | 10,65 | 10,19 | 10,52 | 00:00:00 | | 2008-06-24 | 10,10 | 1.869.000 | 10,55 | 10,01 | 10,19 | 00:00:00 | | 2008-06-25 | 10,48 | 1.194.100 | 10,75 | 10,12 | 10,13 | 00:00:00 | | 2008-06-26 | 10,18 | 2.024.500 | 10,40 | 10,15 | 10,29 | 00:00:00 | | 2008-06-27 | 10,10 | 2.015.600 | 10,40 | 10,01 | 10,32 | 00:00:00 | | 2008-06-30 | 10,29 | 1.283.400 | 10,30 | 10,04 | 10,30 | 00:00:00 | | 2008-07-01 | 10,25 | 2.533.000 | 10,46 | 9,91 | 10,15 | 00:00:00 | | 2008-07-02 | 10,23 | 2.368.200 | 10,32 | 10,06 | 10,26 | 00:00:00 | | 2008-07-03 | 9,90 | 1.038.700 | 10,45 | 9,90 | 10,19 | 00:00:00 | | 2008-07-04 | 9,75 | 897.100 | 10,00 | 9,51 | 9,81 | 00:00:00 | | 2008-07-07 | 9,52 | 1.070.000 | 9,95 | 9,45 | 9,74 | 00:00:00 | | 2008-07-08 | 9,80 | 1.555.300 | 9,80 | 9,31 | 9,50 | 00:00:00 | | 2008-07-10 | 9,95 | 2.003.300 | 10,22 | 9,54 | 9,79 | 00:00:00 | | 2008-07-11 | 9,89 | 1.959.300 | 10,19 | 9,85 | 10,03 | 00:00:00 | | 2008-07-14 | 9,15 | 4.533.300 | 10,10 | 9,13 | 10,00 | 00:00:00 | | 2008-07-15 | 9,22 | 2.823.100 | 9,45 | 8,71 | 8,99 | 00:00:00 | | 2008-07-16 | 9,55 | 1.605.900 | 9,74 | 9,06 | 9,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
