Vivendi SA (VIV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
2 479 817 |
3,93%
|
1,633
|
1,633
|
1,704
|
1,694
|
| 13/08/2026 |
2 800 532 |
-0,06%
|
1,62
|
1,609
|
1,635
|
1,63
|
| 12/08/2026 |
1 924 436 |
-2,92%
|
1,671
|
1,631
|
1,671
|
1,631
|
| 11/08/2026 |
2 460 107 |
-0,42%
|
1,684
|
1,665
|
1,695
|
1,68
|
| 10/08/2026 |
2 100 761 |
-1,92%
|
1,723
|
1,677
|
1,723
|
1,687
|
| 07/08/2026 |
3 063 552 |
2,26%
|
1,687
|
1,671
|
1,728
|
1,72
|
| 06/08/2026 |
2 564 499 |
1,75%
|
1,69
|
1,676
|
1,719
|
1,682
|
| 05/08/2026 |
2 803 559 |
-2,42%
|
1,709
|
1,653
|
1,729
|
1,653
|
| 04/08/2026 |
4 335 695 |
4,38%
|
1,616
|
1,609
|
1,694
|
1,694
|
| 03/08/2026 |
5 033 658 |
1,69%
|
1,631
|
1,602
|
1,675
|
1,623
|
| 31/07/2026 |
15 231 621 |
-19,48%
|
1,898
|
1,56
|
1,898
|
1,596
|
| 30/07/2026 |
2 514 900 |
-2,37%
|
2,018
|
1,982
|
2,046
|
1,982
|
| 29/07/2026 |
1 413 098 |
2,27%
|
1,984
|
1,982
|
2,04
|
2,03
|
| 28/07/2026 |
1 941 890 |
2,48%
|
1,94
|
1,935
|
1,994
|
1,985
|
| 27/07/2026 |
1 121 795 |
2,00%
|
1,921
|
1,92
|
1,942
|
1,937
|
| 24/07/2026 |
1 164 568 |
1,39%
|
1,865
|
1,865
|
1,908
|
1,899
|
| 23/07/2026 |
1 357 706 |
-1,00%
|
1,89
|
1,859
|
1,89
|
1,873
|
| 22/07/2026 |
1 038 648 |
0,48%
|
1,871
|
1,858
|
1,913
|
1,892
|
| 21/07/2026 |
917 504 |
-0,42%
|
1,888
|
1,862
|
1,888
|
1,883
|
| 20/07/2026 |
968 230 |
0,59%
|
1,87
|
1,87
|
1,912
|
1,891
|
| 17/07/2026 |
1 544 104 |
-1,52%
|
1,895
|
1,874
|
1,91
|
1,88
|
| 16/07/2026 |
1 060 815 |
-0,73%
|
1,92
|
1,892
|
1,923
|
1,909
|
| 15/07/2026 |
1 324 006 |
0,37%
|
1,909
|
1,875
|
1,933
|
1,923
|
| 14/07/2026 |
1 447 697 |
-2,49%
|
1,95
|
1,902
|
1,955
|
1,916
|
| 13/07/2026 |
1 754 660 |
1,81%
|
1,91
|
1,91
|
1,965
|
1,965
|
| 10/07/2026 |
2 328 626 |
-0,57%
|
1,941
|
1,904
|
1,951
|
1,93
|
| 09/07/2026 |
2 111 803 |
-0,05%
|
1,967
|
1,926
|
2,004
|
1,941
|
| 08/07/2026 |
9 705 358 |
-11,65%
|
2,18
|
1,766
|
2,184
|
1,942
|
| 07/07/2026 |
2 041 870 |
-2,40%
|
2,26
|
2,16
|
2,267
|
2,198
|
| 06/07/2026 |
2 183 880 |
1,44%
|
2,206
|
2,206
|
2,312
|
2,252
|
| 03/07/2026 |
4 827 677 |
-0,98%
|
2,258
|
2,208
|
2,328
|
2,22
|
| 02/07/2026 |
1 827 701 |
1,17%
|
2,202
|
2,202
|
2,278
|
2,242
|
| 01/07/2026 |
1 597 521 |
2,59%
|
2,16
|
2,16
|
2,226
|
2,216
|
| 30/06/2026 |
1 954 390 |
-2,09%
|
2,206
|
2,15
|
2,218
|
2,16
|
| 29/06/2026 |
1 944 950 |
1,01%
|
2,196
|
2,19
|
2,24
|
2,206
|
| 26/06/2026 |
1 039 488 |
0,00%
|
2,176
|
2,13
|
2,186
|
2,184
|
| 25/06/2026 |
1 327 381 |
2,15%
|
2,13
|
2,13
|
2,206
|
2,184
|
| 24/06/2026 |
1 888 875 |
-1,48%
|
2,162
|
2,128
|
2,183
|
2,138
|
| 23/06/2026 |
1 200 415 |
0,37%
|
2,146
|
2,136
|
2,186
|
2,17
|
| 22/06/2026 |
1 242 484 |
-1,28%
|
2,18
|
2,15
|
2,192
|
2,162
|
| 19/06/2026 |
2 405 333 |
0,00%
|
2,176
|
2,176
|
2,228
|
2,19
|
| 18/06/2026 |
2 441 983 |
-0,36%
|
2,198
|
2,128
|
2,198
|
2,19
|
| 17/06/2026 |
1 336 659 |
1,95%
|
2,156
|
2,15
|
2,202
|
2,198
|
| 16/06/2026 |
1 314 287 |
0,37%
|
2,152
|
2,146
|
2,19
|
2,156
|
| 15/06/2026 |
2 244 983 |
0,28%
|
2,18
|
2,148
|
2,20
|
2,148
|
| 12/06/2026 |
1 212 557 |
0,28%
|
2,178
|
2,136
|
2,178
|
2,142
|
| 11/06/2026 |
2 019 244 |
0,85%
|
2,086
|
2,082
|
2,14
|
2,136
|
| 10/06/2026 |
1 118 363 |
-1,03%
|
2,148
|
2,098
|
2,148
|
2,118
|
| 09/06/2026 |
2 034 061 |
-2,64%
|
2,198
|
2,14
|
2,23
|
2,14
|
| 08/06/2026 |
2 044 789 |
0,09%
|
2,186
|
2,18
|
2,24
|
2,198
|
| 05/06/2026 |
2 496 383 |
-1,26%
|
2,20
|
2,196
|
2,25
|
2,196
|
| 04/06/2026 |
5 135 841 |
-3,64%
|
2,25
|
2,132
|
2,25
|
2,224
|
| 03/06/2026 |
2 299 986 |
-2,12%
|
2,324
|
2,288
|
2,362
|
2,308
|
| 02/06/2026 |
2 209 160 |
-0,25%
|
2,382
|
2,314
|
2,408
|
2,358
|
| 01/06/2026 |
6 486 506 |
0,60%
|
2,398
|
2,355
|
2,42
|
2,364
|
| 29/05/2026 |
6 255 359 |
3,25%
|
2,33
|
2,33
|
2,468
|
2,35
|
| 28/05/2026 |
1 832 026 |
-1,22%
|
2,292
|
2,238
|
2,292
|
2,276
|
| 27/05/2026 |
2 052 534 |
-0,26%
|
2,296
|
2,268
|
2,33
|
2,304
|
| 26/05/2026 |
1 238 465 |
-0,60%
|
2,30
|
2,276
|
2,35
|
2,31
|
| 25/05/2026 |
1 655 056 |
-0,94%
|
2,38
|
2,324
|
2,38
|
2,324
|
| 22/05/2026 |
3 017 248 |
1,74%
|
2,314
|
2,30
|
2,372
|
2,346
|
| 21/05/2026 |
2 742 197 |
0,96%
|
2,272
|
2,27
|
2,318
|
2,306
|
| 20/05/2026 |
6 810 071 |
1,87%
|
2,24
|
2,214
|
2,392
|
2,284
|
| 19/05/2026 |
2 893 138 |
-0,71%
|
2,26
|
2,242
|
2,288
|
2,242
|
| 18/05/2026 |
1 895 714 |
2,92%
|
2,17
|
2,158
|
2,258
|
2,258
|
| 15/05/2026 |
3 173 672 |
1,48%
|
2,16
|
2,157
|
2,214
|
2,194
|
| 14/05/2026 |
1 654 242 |
2,37%
|
2,122
|
2,122
|
2,174
|
2,162
|
| 13/05/2026 |
1 266 505 |
0,19%
|
2,114
|
2,094
|
2,12
|
2,112
|
| 12/05/2026 |
1 483 235 |
-1,86%
|
2,13
|
2,092
|
2,13
|
2,108
|
| 11/05/2026 |
1 819 656 |
1,90%
|
2,09
|
2,09
|
2,148
|
2,148
|
| 08/05/2026 |
1 852 170 |
1,84%
|
2,056
|
2,04
|
2,11
|
2,108
|
| 07/05/2026 |
1 713 078 |
1,67%
|
2,044
|
2,04
|
2,092
|
2,07
|
| 06/05/2026 |
3 096 888 |
3,83%
|
1,967
|
1,967
|
2,052
|
2,036
|
| 05/05/2026 |
1 583 638 |
0,72%
|
1,945
|
1,93
|
1,981
|
1,961
|
| 04/05/2026 |
2 166 715 |
-1,91%
|
1,993
|
1,947
|
2,022
|
1,947
|
| 30/04/2026 |
3 313 177 |
-4,20%
|
2,07
|
1,949
|
2,07
|
1,985
|
| 29/04/2026 |
1 380 078 |
0,29%
|
2,068
|
2,046
|
2,074
|
2,072
|
| 28/04/2026 |
2 078 597 |
-3,01%
|
2,126
|
2,066
|
2,142
|
2,066
|
| 27/04/2026 |
466 716 |
-1,67%
|
2,15
|
2,108
|
2,15
|
2,13
|
| 24/04/2026 |
2 157 543 |
-0,37%
|
2,168
|
2,142
|
2,184
|
2,16
|
| 23/04/2026 |
1 809 458 |
-0,73%
|
2,19
|
2,168
|
2,194
|
2,168
|
| 22/04/2026 |
1 856 753 |
-0,18%
|
2,176
|
2,15
|
2,236
|
2,184
|
| 21/04/2026 |
1 993 294 |
1,37%
|
2,18
|
2,178
|
2,24
|
2,188
|
| 20/04/2026 |
2 399 414 |
-2,74%
|
2,228
|
2,186
|
2,236
|
2,198
|
| 17/04/2026 |
2 458 034 |
3,20%
|
2,202
|
2,198
|
2,296
|
2,26
|
| 16/04/2026 |
1 986 597 |
0,18%
|
2,20
|
2,177
|
2,212
|
2,19
|
| 15/04/2026 |
2 068 700 |
2,73%
|
2,128
|
2,128
|
2,186
|
2,186
|
| 14/04/2026 |
2 334 606 |
1,82%
|
2,10
|
2,088
|
2,136
|
2,128
|
| 13/04/2026 |
3 624 690 |
0,19%
|
2,066
|
2,032
|
2,09
|
2,09
|
| 10/04/2026 |
4 496 262 |
4,30%
|
2,006
|
2,006
|
2,118
|
2,086
|
| 09/04/2026 |
3 752 937 |
-3,85%
|
2,06
|
1,998
|
2,064
|
2,00
|
| 08/04/2026 |
6 071 089 |
4,21%
|
2,068
|
2,016
|
2,118
|
2,08
|
| 07/04/2026 |
9 538 357 |
9,10%
|
2,10
|
1,962
|
2,146
|
1,996
|
| 02/04/2026 |
1 519 414 |
0,85%
|
1,8005
|
1,785
|
1,85
|
1,8295
|
| 01/04/2026 |
1 356 164 |
2,20%
|
1,8095
|
1,785
|
1,839
|
1,814
|
| 31/03/2026 |
2 304 750 |
1,17%
|
1,7555
|
1,747
|
1,79
|
1,775
|
| 30/03/2026 |
3 377 761 |
3,82%
|
1,691
|
1,6905
|
1,769
|
1,7545
|
| 27/03/2026 |
1 604 137 |
0,66%
|
1,69
|
1,6725
|
1,6955
|
1,69
|
| 26/03/2026 |
2 723 527 |
-2,36%
|
1,70
|
1,679
|
1,725
|
1,679
|
| 25/03/2026 |
1 739 127 |
1,81%
|
1,7065
|
1,702
|
1,75
|
1,7195
|
