Vivendi SA (VIV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
3.085.500 |
2,24%
|
8,68
|
8,522
|
8,846
|
8,838
|
| 21-11-2024 |
4.089.957 |
-1,05%
|
8,736
|
8,604
|
8,742
|
8,644
|
| 20-11-2024 |
5.082.368 |
-0,16%
|
8,774
|
8,63
|
8,796
|
8,736
|
| 19-11-2024 |
5.861.788 |
-2,13%
|
8,914
|
8,604
|
8,978
|
8,75
|
| 18-11-2024 |
2.596.019 |
-1,65%
|
8,95
|
8,908
|
9,064
|
8,94
|
| 15-11-2024 |
2.551.099 |
-0,63%
|
9,088
|
9,032
|
9,228
|
9,09
|
| 14-11-2024 |
2.638.320 |
2,90%
|
8,99
|
8,924
|
9,148
|
9,148
|
| 13-11-2024 |
2.842.699 |
-0,76%
|
8,942
|
8,796
|
9,004
|
8,89
|
| 12-11-2024 |
3.619.948 |
-3,12%
|
9,16
|
8,958
|
9,166
|
8,958
|
| 11-11-2024 |
2.327.796 |
-0,62%
|
9,35
|
9,246
|
9,366
|
9,246
|
| 08-11-2024 |
4.300.269 |
-0,39%
|
9,344
|
9,194
|
9,444
|
9,304
|
| 07-11-2024 |
3.754.440 |
-0,17%
|
9,38
|
9,34
|
9,504
|
9,34
|
| 06-11-2024 |
4.860.438 |
-1,87%
|
9,56
|
9,32
|
9,684
|
9,356
|
| 05-11-2024 |
2.374.647 |
-1,65%
|
9,67
|
9,534
|
9,74
|
9,534
|
| 04-11-2024 |
1.590.185 |
-0,84%
|
9,71
|
9,694
|
9,84
|
9,694
|
| 01-11-2024 |
1.627.343 |
-0,18%
|
9,84
|
9,776
|
9,966
|
9,776
|
| 31-10-2024 |
4.137.456 |
-1,73%
|
9,924
|
9,77
|
9,974
|
9,794
|
| 30-10-2024 |
4.227.521 |
-3,80%
|
10,27
|
9,966
|
10,33
|
9,966
|
| 29-10-2024 |
2.250.725 |
0,39%
|
10,47
|
10,335
|
10,49
|
10,36
|
| 28-10-2024 |
1.016.025 |
0,93%
|
10,265
|
10,225
|
10,345
|
10,32
|
| 25-10-2024 |
1.253.611 |
1,04%
|
10,10
|
10,025
|
10,25
|
10,225
|
| 24-10-2024 |
1.988.652 |
-1,12%
|
10,255
|
10,12
|
10,26
|
10,12
|
| 23-10-2024 |
2.649.299 |
-1,82%
|
10,30
|
10,195
|
10,435
|
10,235
|
| 22-10-2024 |
1.543.973 |
-0,53%
|
10,47
|
10,365
|
10,47
|
10,425
|
| 21-10-2024 |
1.709.926 |
-0,76%
|
10,53
|
10,42
|
10,59
|
10,48
|
| 18-10-2024 |
2.250.541 |
-0,19%
|
10,555
|
10,465
|
10,585
|
10,56
|
| 17-10-2024 |
2.104.172 |
1,73%
|
10,385
|
10,365
|
10,605
|
10,58
|
| 16-10-2024 |
2.748.755 |
1,27%
|
10,31
|
10,31
|
10,47
|
10,40
|
| 15-10-2024 |
1.973.635 |
0,24%
|
10,305
|
10,215
|
10,32
|
10,27
|
| 14-10-2024 |
1.160.942 |
-0,10%
|
10,25
|
10,18
|
10,27
|
10,245
|
| 11-10-2024 |
1.620.423 |
0,10%
|
10,23
|
10,18
|
10,325
|
10,255
|
| 10-10-2024 |
1.439.097 |
-0,53%
|
10,30
|
10,235
|
10,335
|
10,245
|
| 09-10-2024 |
1.131.371 |
0,68%
|
10,265
|
10,255
|
10,33
|
10,30
|
| 08-10-2024 |
1.167.196 |
-0,24%
|
10,21
|
10,16
|
10,27
|
10,23
|
| 07-10-2024 |
969.285 |
0,39%
|
10,255
|
10,18
|
10,29
|
10,255
|
| 04-10-2024 |
1.823.518 |
-0,44%
|
10,245
|
10,15
|
10,345
|
10,215
|
| 03-10-2024 |
2.149.538 |
-1,20%
|
10,35
|
10,18
|
10,37
|
10,26
|
| 02-10-2024 |
1.036.235 |
-0,34%
|
10,42
|
10,315
|
10,43
|
10,385
|
| 01-10-2024 |
1.207.021 |
0,39%
|
10,39
|
10,325
|
10,46
|
10,42
|
| 30-09-2024 |
2.319.414 |
-2,21%
|
10,60
|
10,33
|
10,605
|
10,38
|
| 27-09-2024 |
1.709.745 |
1,14%
|
10,535
|
10,49
|
10,64
|
10,615
|
| 26-09-2024 |
2.504.661 |
1,21%
|
10,455
|
10,39
|
10,55
|
10,495
|
| 25-09-2024 |
1.886.217 |
-1,19%
|
10,43
|
10,35
|
10,485
|
10,37
|
| 24-09-2024 |
2.019.140 |
3,04%
|
10,28
|
10,28
|
10,525
|
10,495
|
| 23-09-2024 |
915.188 |
0,00%
|
10,14
|
10,05
|
10,205
|
10,185
|
| 20-09-2024 |
2.785.936 |
-1,36%
|
10,31
|
10,15
|
10,33
|
10,185
|
| 19-09-2024 |
2.011.918 |
2,38%
|
10,18
|
10,16
|
10,345
|
10,325
|
| 18-09-2024 |
1.471.882 |
-0,40%
|
10,11
|
10,06
|
10,17
|
10,085
|
| 17-09-2024 |
1.657.114 |
0,25%
|
10,20
|
10,085
|
10,31
|
10,125
|
| 16-09-2024 |
1.085.813 |
0,10%
|
10,06
|
10,02
|
10,14
|
10,10
|
| 13-09-2024 |
1.395.004 |
1,27%
|
9,982
|
9,974
|
10,16
|
10,09
|
| 12-09-2024 |
1.334.052 |
-1,00%
|
10,15
|
9,95
|
10,17
|
9,964
|
| 11-09-2024 |
1.548.063 |
0,83%
|
9,982
|
9,952
|
10,065
|
10,065
|
| 10-09-2024 |
971.410 |
-1,02%
|
10,075
|
9,916
|
10,11
|
9,982
|
| 09-09-2024 |
1.007.858 |
-0,20%
|
10,12
|
10,075
|
10,19
|
10,085
|
| 06-09-2024 |
958.005 |
-0,93%
|
10,20
|
10,085
|
10,215
|
10,105
|
| 05-09-2024 |
1.323.662 |
0,74%
|
10,12
|
10,12
|
10,27
|
10,20
|
| 04-09-2024 |
1.210.473 |
-0,05%
|
10,00
|
10,00
|
10,14
|
10,125
|
| 03-09-2024 |
1.104.696 |
-0,20%
|
10,15
|
10,105
|
10,22
|
10,13
|
| 02-09-2024 |
621.610 |
0,05%
|
10,145
|
10,07
|
10,155
|
10,15
|
| 30-08-2024 |
2.727.403 |
-0,20%
|
10,135
|
10,105
|
10,205
|
10,145
|
| 29-08-2024 |
1.267.902 |
0,49%
|
10,14
|
10,125
|
10,23
|
10,165
|
| 28-08-2024 |
1.173.448 |
0,80%
|
10,05
|
10,00
|
10,115
|
10,115
|
| 27-08-2024 |
1.450.690 |
0,75%
|
10,00
|
9,974
|
10,05
|
10,035
|
| 26-08-2024 |
1.354.166 |
0,71%
|
9,89
|
9,886
|
10,01
|
9,96
|
| 23-08-2024 |
1.365.313 |
0,88%
|
9,806
|
9,786
|
9,902
|
9,89
|
| 22-08-2024 |
1.277.077 |
0,53%
|
9,79
|
9,76
|
9,832
|
9,804
|
| 21-08-2024 |
1.700.733 |
0,56%
|
9,686
|
9,60
|
9,762
|
9,752
|
| 20-08-2024 |
1.079.178 |
-0,33%
|
9,73
|
9,696
|
9,80
|
9,698
|
| 19-08-2024 |
1.582.753 |
1,27%
|
9,614
|
9,61
|
9,764
|
9,73
|
| 16-08-2024 |
3.248.475 |
0,84%
|
9,532
|
9,512
|
9,614
|
9,608
|
| 15-08-2024 |
1.754.534 |
0,15%
|
9,536
|
9,49
|
9,584
|
9,528
|
| 14-08-2024 |
1.581.591 |
0,11%
|
9,534
|
9,482
|
9,602
|
9,514
|
| 13-08-2024 |
1.296.975 |
0,17%
|
9,516
|
9,46
|
9,554
|
9,504
|
| 12-08-2024 |
1.247.019 |
0,45%
|
9,494
|
9,462
|
9,562
|
9,488
|
| 09-08-2024 |
1.222.057 |
0,15%
|
9,46
|
9,424
|
9,536
|
9,446
|
| 08-08-2024 |
1.705.481 |
-0,76%
|
9,428
|
9,378
|
9,494
|
9,432
|
| 07-08-2024 |
2.524.201 |
3,08%
|
9,276
|
9,242
|
9,532
|
9,504
|
| 06-08-2024 |
2.146.165 |
-0,26%
|
9,328
|
9,144
|
9,354
|
9,22
|
| 05-08-2024 |
3.164.492 |
-1,64%
|
9,10
|
9,026
|
9,286
|
9,244
|
| 02-08-2024 |
2.330.770 |
-2,39%
|
9,536
|
9,384
|
9,578
|
9,398
|
| 01-08-2024 |
2.243.680 |
-2,47%
|
9,85
|
9,626
|
9,88
|
9,628
|
| 31-07-2024 |
2.759.996 |
-0,04%
|
9,996
|
9,782
|
10,015
|
9,872
|
| 30-07-2024 |
1.945.714 |
-0,90%
|
9,984
|
9,876
|
10,02
|
9,876
|
| 29-07-2024 |
2.435.273 |
0,53%
|
9,98
|
9,89
|
10,03
|
9,966
|
| 26-07-2024 |
4.915.103 |
-1,79%
|
10,095
|
9,822
|
10,155
|
9,914
|
| 25-07-2024 |
6.925.549 |
-6,09%
|
10,20
|
9,752
|
10,41
|
10,095
|
| 24-07-2024 |
3.252.973 |
0,66%
|
10,62
|
10,55
|
10,75
|
10,75
|
| 23-07-2024 |
3.251.358 |
-1,07%
|
10,805
|
10,68
|
10,815
|
10,68
|
| 22-07-2024 |
3.507.130 |
-0,64%
|
10,93
|
10,795
|
11,035
|
10,795
|
| 19-07-2024 |
2.063.458 |
-1,14%
|
10,94
|
10,845
|
10,94
|
10,865
|
| 18-07-2024 |
1.950.034 |
0,00%
|
10,95
|
10,92
|
11,10
|
10,99
|
| 17-07-2024 |
1.751.731 |
-0,27%
|
11,045
|
10,925
|
11,045
|
10,99
|
| 16-07-2024 |
2.247.867 |
-0,54%
|
11,04
|
11,005
|
11,11
|
11,02
|
| 15-07-2024 |
2.281.108 |
0,87%
|
10,985
|
10,895
|
11,17
|
11,08
|
| 12-07-2024 |
2.678.802 |
0,87%
|
10,89
|
10,83
|
10,99
|
10,985
|
| 11-07-2024 |
6.853.786 |
5,52%
|
10,41
|
10,41
|
10,975
|
10,89
|
| 10-07-2024 |
2.822.380 |
3,20%
|
10,02
|
10,005
|
10,32
|
10,32
|
| 09-07-2024 |
1.952.962 |
-0,89%
|
10,07
|
9,98
|
10,10
|
10,00
|
| 08-07-2024 |
2.198.154 |
0,05%
|
10,06
|
10,005
|
10,28
|
10,09
|
Por favor leia o