Vivendi SA (VIV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
2.919.644 |
-0,50%
|
1,6965
|
1,6515
|
1,7065
|
1,689
|
| 23/03/2026 |
2.356.581 |
-0,93%
|
1,67
|
1,652
|
1,747
|
1,6975
|
| 20/03/2026 |
8.736.195 |
-3,36%
|
1,782
|
1,7135
|
1,788
|
1,7135
|
| 19/03/2026 |
2.228.015 |
-3,01%
|
1,816
|
1,773
|
1,8545
|
1,773
|
| 18/03/2026 |
3.829.734 |
-6,50%
|
1,9635
|
1,828
|
1,9715
|
1,828
|
| 17/03/2026 |
2.407.276 |
0,13%
|
1,952
|
1,922
|
1,963
|
1,955
|
| 16/03/2026 |
1.285.318 |
-0,46%
|
1,96
|
1,9205
|
1,98
|
1,9525
|
| 13/03/2026 |
3.229.332 |
-0,78%
|
1,921
|
1,837
|
1,984
|
1,9615
|
| 12/03/2026 |
2.042.259 |
0,77%
|
1,9675
|
1,9435
|
1,998
|
1,977
|
| 11/03/2026 |
1.475.133 |
-3,54%
|
2,016
|
1,962
|
2,029
|
1,962
|
| 10/03/2026 |
1.357.834 |
0,69%
|
2,068
|
2,031
|
2,073
|
2,034
|
| 09/03/2026 |
1.790.170 |
-0,05%
|
1,9925
|
1,9745
|
2,044
|
2,02
|
| 06/03/2026 |
2.224.861 |
-3,58%
|
2,12
|
1,984
|
2,123
|
2,021
|
| 05/03/2026 |
1.410.782 |
-0,62%
|
2,111
|
2,096
|
2,14
|
2,096
|
| 04/03/2026 |
1.975.945 |
1,59%
|
2,08
|
2,073
|
2,143
|
2,109
|
