|
 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 | | 2008-07-16 | 9,55 | 1.605.900 | 9,74 | 9,06 | 9,23 | 00:00:00 | | 2008-07-17 | 9,20 | 2.231.000 | 9,91 | 9,15 | 9,70 | 00:00:00 | | 2008-07-18 | 9,19 | 1.586.700 | 9,40 | 9,02 | 9,40 | 00:00:00 | | 2008-07-21 | 9,14 | 1.082.500 | 9,34 | 9,11 | 9,34 | 00:00:00 | | 2008-07-22 | 8,71 | 2.571.600 | 9,18 | 8,65 | 9,18 | 00:00:00 | | 2008-07-23 | 8,43 | 3.720.300 | 8,90 | 8,36 | 8,85 | 00:00:00 | | 2008-07-24 | 8,16 | 7.577.800 | 8,51 | 8,06 | 8,40 | 00:00:00 | | 2008-07-25 | 8,32 | 2.307.900 | 8,32 | 7,98 | 8,13 | 00:00:00 | | 2008-07-28 | 8,01 | 1.525.600 | 8,50 | 8,00 | 8,34 | 00:00:00 | | 2008-07-29 | 8,18 | 4.077.000 | 8,35 | 8,03 | 8,15 | 00:00:00 | | 2008-07-30 | 8,84 | 6.586.300 | 8,91 | 8,16 | 8,30 | 00:00:00 | | 2008-07-31 | 9,02 | 2.903.200 | 9,09 | 8,52 | 8,75 | 00:00:00 | | 2008-08-01 | 8,77 | 1.521.900 | 9,01 | 8,61 | 8,94 | 00:00:00 | | 2008-08-04 | 8,50 | 1.579.200 | 8,79 | 8,50 | 8,71 | 00:00:00 | | 2008-08-05 | 9,06 | 3.380.800 | 9,06 | 8,59 | 8,60 | 00:00:00 | | 2008-08-06 | 9,06 | 958.000 | 9,23 | 8,90 | 9,07 | 00:00:00 | | 2008-08-07 | 8,66 | 1.077.900 | 9,18 | 8,65 | 9,06 | 00:00:00 | | 2008-08-08 | 8,93 | 1.056.100 | 9,00 | 8,63 | 8,75 | 00:00:00 | | 2008-08-11 | 8,75 | 1.611.100 | 9,00 | 8,70 | 8,85 | 00:00:00 | | 2008-08-12 | 8,37 | 3.466.400 | 8,85 | 8,21 | 8,81 | 00:00:00 | | 2008-08-13 | 8,55 | 2.692.400 | 8,66 | 8,22 | 8,38 | 00:00:00 | | 2008-08-14 | 8,60 | 650.500 | 8,75 | 8,45 | 8,45 | 00:00:00 | | 2008-08-15 | 8,25 | 695.500 | 8,69 | 8,23 | 8,69 | 00:00:00 | | 2008-08-18 | 8,21 | 716.500 | 8,46 | 8,04 | 8,35 | 00:00:00 | | 2008-08-19 | 7,95 | 2.181.000 | 8,25 | 7,88 | 8,10 | 00:00:00 | | 2008-08-20 | 8,03 | 1.174.200 | 8,15 | 8,02 | 8,11 | 00:00:00 | | 2008-08-21 | 7,80 | 2.617.600 | 8,14 | 7,70 | 8,14 | 00:00:00 | | 2008-08-22 | 8,08 | 1.436.700 | 8,11 | 7,80 | 7,81 | 00:00:00 | | 2008-08-25 | 8,02 | 873.000 | 8,10 | 7,86 | 8,08 | 00:00:00 | | 2008-08-26 | 8,03 | 1.410.900 | 8,05 | 7,88 | 7,99 | 00:00:00 | | 2008-08-27 | 8,05 | 653.200 | 8,06 | 7,92 | 7,96 | 00:00:00 | | 2008-08-28 | 8,36 | 1.052.300 | 8,36 | 8,05 | 8,10 | 00:00:00 | | 2008-08-29 | 8,42 | 1.964.900 | 8,60 | 8,26 | 8,40 | 00:00:00 | | 2008-09-01 | 8,21 | 573.400 | 8,47 | 8,12 | 8,34 | 00:00:00 | | 2008-09-02 | 8,69 | 4.039.000 | 8,92 | 8,10 | 8,20 | 00:00:00 | | 2008-09-03 | 8,20 | 3.105.500 | 8,86 | 8,00 | 8,86 | 00:00:00 | | 2008-09-04 | 7,99 | 2.391.700 | 8,36 | 7,90 | 8,20 | 00:00:00 | | 2008-09-05 | 8,01 | 2.365.700 | 8,22 | 7,78 | 8,00 | 00:00:00 | | 2008-09-08 | 8,06 | 1.356.200 | 8,23 | 7,88 | 8,20 | 00:00:00 | | 2008-09-09 | 7,66 | 1.361.500 | 8,10 | 7,50 | 8,10 | 00:00:00 | | 2008-09-10 | 7,92 | 2.360.300 | 7,96 | 7,41 | 7,80 | 00:00:00 | | 2008-09-11 | 8,06 | 1.733.700 | 8,11 | 7,63 | 7,66 | 00:00:00 | | 2008-09-12 | 8,50 | 2.272.400 | 8,56 | 7,89 | 8,06 | 00:00:00 | | 2008-09-15 | 8,21 | 1.518.600 | 8,39 | 7,98 | 8,00 | 00:00:00 | | 2008-09-16 | 8,18 | 3.473.600 | 8,36 | 7,75 | 8,02 | 00:00:00 | | 2008-09-17 | 7,75 | 3.315.900 | 8,09 | 7,42 | 8,09 | 00:00:00 | | 2008-09-18 | 7,76 | 3.260.800 | 8,10 | 7,30 | 7,89 | 00:00:00 | | 2008-09-19 | 8,49 | 2.252.000 | 8,50 | 7,97 | 8,26 | 00:00:00 | | 2008-09-22 | 8,25 | 2.321.800 | 8,55 | 8,05 | 8,33 | 00:00:00 | | 2008-09-23 | 8,05 | 3.942.600 | 8,25 | 7,65 | 8,15 | 00:00:00 | | 2008-09-24 | 7,89 | 2.041.500 | 8,22 | 7,76 | 8,05 | 00:00:00 | | 2008-09-25 | 8,25 | 1.041.600 | 8,25 | 7,91 | 7,95 | 00:00:00 | | 2008-09-26 | 8,10 | 1.572.000 | 8,22 | 7,87 | 8,00 | 00:00:00 | | 2008-09-29 | 7,76 | 1.778.300 | 8,10 | 7,27 | 7,87 | 00:00:00 | | 2008-09-30 | 7,79 | 1.696.900 | 7,87 | 7,65 | 7,82 | 00:00:00 | | 2008-10-01 | 8,18 | 1.379.800 | 8,18 | 7,65 | 7,80 | 00:00:00 | | 2008-10-02 | 7,74 | 1.591.100 | 8,09 | 7,45 | 8,09 | 00:00:00 | | 2008-10-03 | 7,49 | 2.860.800 | 8,01 | 7,40 | 7,70 | 00:00:00 | | 2008-10-06 | 7,25 | 3.256.400 | 7,40 | 6,60 | 7,15 | 00:00:00 | | 2008-10-07 | 7,15 | 2.033.900 | 7,59 | 6,82 | 7,11 | 00:00:00 | | 2008-10-08 | 6,85 | 3.516.400 | 7,24 | 6,65 | 6,90 | 00:00:00 | | 2008-10-09 | 6,45 | 2.317.900 | 7,08 | 6,37 | 7,00 | 00:00:00 | | 2008-10-10 | 6,30 | 2.693.400 | 6,36 | 5,63 | 6,36 | 00:00:00 | | 2008-10-13 | 7,00 | 680.300 | 7,00 | 6,40 | 6,70 | 00:00:00 | | 2008-10-14 | 28,00 | 1.461.300 | 29,40 | 25,89 | 28,51 | 00:00:00 | | 2008-10-15 | 24,31 | 814.900 | 27,50 | 23,33 | 26,05 | 00:00:00 | | 2008-10-16 | 26,19 | 861.300 | 26,19 | 23,10 | 25,70 | 00:00:00 | | 2008-10-17 | 26,40 | 770.400 | 27,16 | 24,88 | 25,51 | 00:00:00 | | 2008-10-20 | 26,70 | 652.600 | 27,39 | 25,14 | 27,39 | 00:00:00 | | 2008-10-21 | 25,60 | 398.100 | 26,68 | 25,16 | 26,68 | 00:00:00 | | 2008-10-22 | 21,05 | 706.200 | 24,45 | 20,73 | 24,29 | 00:00:00 | | 2008-10-23 | 20,65 | 788.500 | 21,43 | 19,74 | 20,69 | 00:00:00 | | 2008-10-24 | 20,10 | 828.500 | 20,35 | 18,10 | 19,60 | 00:00:00 | | 2008-10-27 | 18,46 | 466.600 | 19,80 | 18,35 | 19,80 | 00:00:00 | | 2008-10-28 | 20,48 | 860.500 | 20,50 | 18,22 | 19,13 | 00:00:00 | | 2008-10-29 | 21,31 | 1.062.300 | 21,80 | 19,20 | 20,80 | 00:00:00 | | 2008-10-30 | 23,30 | 779.900 | 23,30 | 21,31 | 21,60 | 00:00:00 | | 2008-10-31 | 23,56 | 767.900 | 24,59 | 22,11 | 22,90 | 00:00:00 | | 2008-11-03 | 23,30 | 459.100 | 23,64 | 22,23 | 23,56 | 00:00:00 | | 2008-11-04 | 23,85 | 816.400 | 24,71 | 22,54 | 23,71 | 00:00:00 | | 2008-11-05 | 23,43 | 795.300 | 24,69 | 22,35 | 23,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
