Vivendi SA (VIV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 487 315 |
1,02%
|
1,537
|
1,531
|
1,588
|
1,588
|
| 21/10/2026 |
1 365 197 |
1,03%
|
1,58
|
1,54
|
1,593
|
1,572
|
| 20/10/2026 |
1 027 222 |
-0,32%
|
1,545
|
1,536
|
1,569
|
1,556
|
| 19/10/2026 |
2 178 709 |
-0,38%
|
1,562
|
1,54
|
1,567
|
1,561
|
| 16/10/2026 |
2 365 015 |
2,96%
|
1,524
|
1,524
|
1,581
|
1,567
|
| 15/10/2026 |
1 700 501 |
3,05%
|
1,478
|
1,47
|
1,529
|
1,522
|
| 14/10/2026 |
1 118 845 |
-2,12%
|
1,514
|
1,477
|
1,528
|
1,477
|
| 13/10/2026 |
2 052 962 |
2,86%
|
1,468
|
1,464
|
1,52
|
1,509
|
| 12/10/2026 |
2 539 667 |
0,89%
|
1,455
|
1,455
|
1,482
|
1,467
|
| 09/10/2026 |
1 859 353 |
0,28%
|
1,459
|
1,454
|
1,483
|
1,454
|
| 08/10/2026 |
3 530 818 |
1,83%
|
1,42
|
1,42
|
1,482
|
1,45
|
| 07/10/2026 |
1 553 264 |
-0,49%
|
1,416
|
1,414
|
1,449
|
1,424
|
| 06/10/2026 |
1 258 204 |
0,99%
|
1,422
|
1,422
|
1,448
|
1,431
|
| 05/10/2026 |
1 171 184 |
-0,35%
|
1,419
|
1,409
|
1,426
|
1,417
|
| 02/10/2026 |
2 206 576 |
0,78%
|
1,414
|
1,406
|
1,45
|
1,422
|
| 01/10/2026 |
2 550 519 |
-0,63%
|
1,413
|
1,397
|
1,44
|
1,411
|
| 30/09/2026 |
1 751 466 |
-2,14%
|
1,465
|
1,419
|
1,471
|
1,42
|
| 29/09/2026 |
2 086 191 |
-0,96%
|
1,481
|
1,445
|
1,482
|
1,451
|
| 28/09/2026 |
1 737 627 |
0,55%
|
1,469
|
1,458
|
1,483
|
1,465
|
| 25/09/2026 |
1 911 817 |
-0,41%
|
1,463
|
1,454
|
1,479
|
1,457
|
| 24/09/2026 |
1 823 731 |
-0,75%
|
1,473
|
1,463
|
1,49
|
1,463
|
| 23/09/2026 |
2 175 399 |
-0,81%
|
1,482
|
1,47
|
1,494
|
1,474
|
| 22/09/2026 |
1 476 950 |
-1,98%
|
1,52
|
1,486
|
1,55
|
1,486
|
| 21/09/2026 |
1 489 017 |
1,54%
|
1,50
|
1,50
|
1,531
|
1,516
|
| 18/09/2026 |
6 478 783 |
-2,61%
|
1,533
|
1,493
|
1,534
|
1,493
|
| 17/09/2026 |
1 916 577 |
-1,48%
|
1,572
|
1,532
|
1,585
|
1,533
|
| 16/09/2026 |
1 583 089 |
1,70%
|
1,517
|
1,516
|
1,571
|
1,556
|
| 15/09/2026 |
1 679 775 |
-1,29%
|
1,55
|
1,524
|
1,564
|
1,53
|
| 14/09/2026 |
1 953 116 |
1,44%
|
1,53
|
1,517
|
1,554
|
1,55
|
| 11/09/2026 |
2 512 012 |
4,95%
|
1,459
|
1,458
|
1,531
|
1,528
|
| 10/09/2026 |
2 786 393 |
-1,69%
|
1,48
|
1,456
|
1,484
|
1,456
|
| 09/09/2026 |
3 228 554 |
-0,47%
|
1,46
|
1,456
|
1,506
|
1,481
|
| 08/09/2026 |
1 824 772 |
-0,13%
|
1,492
|
1,486
|
1,504
|
1,488
|
| 07/09/2026 |
1 994 578 |
0,00%
|
1,493
|
1,476
|
1,508
|
1,49
|
| 04/09/2026 |
7 441 648 |
-6,70%
|
1,52
|
1,49
|
1,546
|
1,49
|
| 03/09/2026 |
2 196 424 |
0,63%
|
1,59
|
1,586
|
1,612
|
1,597
|
| 02/09/2026 |
2 125 171 |
-0,13%
|
1,58
|
1,558
|
1,596
|
1,587
|
| 01/09/2026 |
1 880 373 |
-1,49%
|
1,615
|
1,586
|
1,617
|
1,589
|
| 31/08/2026 |
3 159 542 |
-0,98%
|
1,621
|
1,612
|
1,6315
|
1,613
|
| 28/08/2026 |
2 366 276 |
-0,31%
|
1,64
|
1,609
|
1,649
|
1,629
|
| 27/08/2026 |
2 464 864 |
-1,15%
|
1,644
|
1,613
|
1,6485
|
1,634
|
| 26/08/2026 |
1 295 929 |
-1,20%
|
1,677
|
1,645
|
1,683
|
1,653
|
| 25/08/2026 |
1 123 263 |
0,24%
|
1,672
|
1,652
|
1,677
|
1,673
|
| 24/08/2026 |
1 939 790 |
0,42%
|
1,66
|
1,643
|
1,673
|
1,669
|
| 21/08/2026 |
2 206 134 |
0,42%
|
1,66
|
1,636
|
1,666
|
1,662
|
| 20/08/2026 |
2 371 887 |
-0,12%
|
1,66
|
1,626
|
1,6665
|
1,655
|
| 19/08/2026 |
1 500 506 |
-0,06%
|
1,65
|
1,633
|
1,663
|
1,657
|
| 18/08/2026 |
1 889 208 |
-0,12%
|
1,644
|
1,632
|
1,667
|
1,658
|
| 17/08/2026 |
1 717 007 |
-2,01%
|
1,693
|
1,658
|
1,70
|
1,66
|
| 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
|
