Vivendi SA (VIV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
2.814.411 |
-3,62%
|
2,12
|
2,054
|
2,125
|
2,076
|
| 02/03/2026 |
955.353 |
-2,18%
|
2,143
|
2,135
|
2,189
|
2,154
|
| 27/02/2026 |
1.975.307 |
-0,14%
|
2,191
|
2,179
|
2,218
|
2,202
|
| 26/02/2026 |
1.328.340 |
1,10%
|
2,177
|
2,161
|
2,225
|
2,205
|
| 25/02/2026 |
947.346 |
0,51%
|
2,163
|
2,162
|
2,196
|
2,181
|
| 24/02/2026 |
1.139.195 |
-2,25%
|
2,207
|
2,17
|
2,224
|
2,17
|
| 23/02/2026 |
2.132.341 |
0,50%
|
2,195
|
2,186
|
2,26
|
2,22
|
| 20/02/2026 |
914.457 |
0,87%
|
2,19
|
2,181
|
2,223
|
2,209
|
| 19/02/2026 |
996.950 |
0,92%
|
2,175
|
2,175
|
2,22
|
2,19
|
| 18/02/2026 |
2.465.167 |
-1,27%
|
2,218
|
2,16
|
2,218
|
2,17
|
| 17/02/2026 |
1.101.574 |
2,04%
|
2,151
|
2,15
|
2,20
|
2,198
|
| 16/02/2026 |
960.160 |
-3,37%
|
2,228
|
2,154
|
2,234
|
2,154
|
| 13/02/2026 |
2.238.320 |
2,44%
|
2,176
|
2,157
|
2,229
|
2,229
|
| 12/02/2026 |
1.768.073 |
-1,54%
|
2,237
|
2,174
|
2,244
|
2,176
|
| 11/02/2026 |
2.222.417 |
-2,64%
|
2,225
|
2,205
|
2,247
|
2,21
|
| 10/02/2026 |
1.788.877 |
1,43%
|
2,257
|
2,251
|
2,304
|
2,27
|
| 09/02/2026 |
1.335.415 |
0,99%
|
2,216
|
2,193
|
2,238
|
2,238
|
| 06/02/2026 |
2.043.520 |
-1,47%
|
2,22
|
2,156
|
2,249
|
2,216
|
| 05/02/2026 |
1.647.770 |
0,09%
|
2,273
|
2,236
|
2,339
|
2,249
|
| 04/02/2026 |
3.103.193 |
-0,97%
|
2,26
|
2,22
|
2,281
|
2,247
|
| 03/02/2026 |
2.188.752 |
-3,03%
|
2,348
|
2,266
|
2,349
|
2,269
|
| 02/02/2026 |
1.861.667 |
-0,60%
|
2,345
|
2,329
|
2,368
|
2,34
|
| 30/01/2026 |
2.508.825 |
0,04%
|
2,36
|
2,34
|
2,381
|
2,354
|
| 29/01/2026 |
1.808.724 |
-2,12%
|
2,41
|
2,353
|
2,411
|
2,353
|
| 28/01/2026 |
2.176.335 |
1,22%
|
2,40
|
2,363
|
2,416
|
2,404
|
| 27/01/2026 |
1.350.139 |
-1,86%
|
2,413
|
2,375
|
2,431
|
2,375
|
| 26/01/2026 |
1.121.383 |
0,54%
|
2,41
|
2,396
|
2,439
|
2,42
|
| 23/01/2026 |
1.763.079 |
0,38%
|
2,394
|
2,359
|
2,407
|
2,407
|
| 22/01/2026 |
1.921.429 |
0,84%
|
2,40
|
2,36
|
2,41
|
2,398
|
| 21/01/2026 |
2.220.179 |
0,68%
|
2,352
|
2,34
|
2,393
|
2,378
|
| 20/01/2026 |
2.085.685 |
-1,34%
|
2,384
|
2,352
|
2,394
|
2,362
|
| 19/01/2026 |
1.778.969 |
-1,16%
|
2,39
|
2,37
|
2,402
|
2,394
|
| 16/01/2026 |
1.151.851 |
-1,30%
|
2,45
|
2,41
|
2,455
|
2,422
|
| 15/01/2026 |
1.431.741 |
0,57%
|
2,44
|
2,412
|
2,454
|
2,454
|
| 14/01/2026 |
1.425.928 |
1,84%
|
2,397
|
2,396
|
2,44
|
2,44
|
| 13/01/2026 |
1.084.860 |
-1,11%
|
2,427
|
2,381
|
2,443
|
2,396
|
| 12/01/2026 |
1.074.060 |
0,37%
|
2,42
|
2,394
|
2,431
|
2,423
|
| 09/01/2026 |
1.780.004 |
2,42%
|
2,352
|
2,352
|
2,419
|
2,414
|
| 08/01/2026 |
1.513.312 |
-1,30%
|
2,392
|
2,339
|
2,40
|
2,357
|
| 07/01/2026 |
1.983.682 |
-0,71%
|
2,426
|
2,357
|
2,428
|
2,388
|
| 06/01/2026 |
2.102.369 |
-1,03%
|
2,418
|
2,383
|
2,427
|
2,405
|
| 05/01/2026 |
2.364.280 |
3,36%
|
2,36
|
2,36
|
2,43
|
2,43
|
| 02/01/2026 |
1.628.891 |
-0,63%
|
2,364
|
2,34
|
2,375
|
2,351
|
| 31/12/2025 |
570.436 |
-0,25%
|
2,36
|
2,347
|
2,369
|
2,366
|
| 30/12/2025 |
1.244.637 |
1,02%
|
2,338
|
2,338
|
2,385
|
2,372
|
| 29/12/2025 |
1.284.437 |
-0,93%
|
2,35
|
2,345
|
2,375
|
2,348
|
| 23/12/2025 |
1.474.164 |
-0,04%
|
2,347
|
2,33
|
2,352
|
2,345
|
| 22/12/2025 |
1.108.496 |
-0,72%
|
2,356
|
2,322
|
2,368
|
2,346
|
| 19/12/2025 |
3.577.668 |
-0,04%
|
2,35
|
2,325
|
2,363
|
2,363
|
| 18/12/2025 |
1.929.216 |
0,81%
|
2,35
|
2,322
|
2,37
|
2,364
|
| 17/12/2025 |
1.158.620 |
0,99%
|
2,32
|
2,309
|
2,36
|
2,345
|
| 16/12/2025 |
2.210.845 |
-2,15%
|
2,368
|
2,322
|
2,373
|
2,322
|
| 15/12/2025 |
1.152.017 |
0,72%
|
2,354
|
2,352
|
2,392
|
2,373
|
| 12/12/2025 |
1.983.522 |
-0,38%
|
2,372
|
2,356
|
2,397
|
2,356
|
| 11/12/2025 |
1.156.243 |
0,64%
|
2,35
|
2,337
|
2,395
|
2,365
|
| 10/12/2025 |
1.040.702 |
-0,34%
|
2,339
|
2,328
|
2,384
|
2,35
|
| 09/12/2025 |
2.274.301 |
0,21%
|
2,355
|
2,322
|
2,407
|
2,358
|
| 08/12/2025 |
2.324.065 |
-2,04%
|
2,391
|
2,348
|
2,418
|
2,353
|
| 04/12/2025 |
1.730.234 |
0,81%
|
2,35
|
2,327
|
2,359
|
2,359
|
| 03/12/2025 |
3.061.734 |
-1,06%
|
2,38
|
2,323
|
2,38
|
2,34
|
| 02/12/2025 |
4.099.230 |
-3,31%
|
2,445
|
2,349
|
2,445
|
2,365
|
| 01/12/2025 |
2.706.506 |
-2,78%
|
2,31
|
2,30
|
2,48
|
2,446
|
| 28/11/2025 |
5.336.211 |
-0,04%
|
2,522
|
2,394
|
2,613
|
2,516
|
| 27/11/2025 |
2.399.688 |
3,28%
|
2,451
|
2,449
|
2,517
|
2,517
|
| 26/11/2025 |
1.990.208 |
-1,34%
|
2,47
|
2,437
|
2,508
|
2,437
|
| 25/11/2025 |
2.613.624 |
-2,22%
|
2,538
|
2,447
|
2,559
|
2,47
|
| 24/11/2025 |
2.415.732 |
-0,55%
|
2,55
|
2,501
|
2,584
|
2,526
|
| 21/11/2025 |
1.642.772 |
1,72%
|
2,475
|
2,442
|
2,54
|
2,54
|
| 20/11/2025 |
3.867.622 |
-0,12%
|
2,49
|
2,433
|
2,548
|
2,497
|
| 19/11/2025 |
10.729.939 |
-13,61%
|
2,90
|
2,311
|
2,92
|
2,50
|
| 18/11/2025 |
1.630.184 |
-0,89%
|
2,897
|
2,86
|
2,903
|
2,894
|
| 17/11/2025 |
933.073 |
-0,07%
|
2,947
|
2,911
|
2,959
|
2,92
|
| 14/11/2025 |
1.137.105 |
-2,21%
|
2,972
|
2,903
|
2,972
|
2,922
|
| 13/11/2025 |
1.996.408 |
-0,17%
|
3,009
|
2,959
|
3,03
|
2,988
|
| 12/11/2025 |
1.418.149 |
-0,40%
|
3,02
|
2,993
|
3,058
|
2,993
|
| 11/11/2025 |
1.067.541 |
1,01%
|
2,983
|
2,95
|
3,014
|
3,005
|
| 10/11/2025 |
922.953 |
0,10%
|
3,002
|
2,967
|
3,021
|
2,975
|
| 07/11/2025 |
1.668.828 |
-1,00%
|
3,00
|
2,937
|
3,002
|
2,972
|
| 06/11/2025 |
1.153.474 |
-0,40%
|
3,029
|
2,977
|
3,035
|
3,002
|
| 05/11/2025 |
1.231.209 |
0,80%
|
2,98
|
2,975
|
3,037
|
3,014
|
| 04/11/2025 |
1.980.172 |
-2,38%
|
3,05
|
2,982
|
3,05
|
2,99
|
| 03/11/2025 |
875.873 |
-1,89%
|
3,13
|
3,041
|
3,141
|
3,063
|
| 31/10/2025 |
1.301.999 |
3,21%
|
3,04
|
3,04
|
3,135
|
3,122
|
| 30/10/2025 |
1.504.111 |
-0,66%
|
3,04
|
2,99
|
3,04
|
3,025
|
| 29/10/2025 |
1.054.902 |
-2,34%
|
3,129
|
3,045
|
3,129
|
3,045
|
| 28/10/2025 |
1.024.411 |
-0,22%
|
3,117
|
3,089
|
3,123
|
3,118
|
| 27/10/2025 |
1.116.737 |
-1,05%
|
3,161
|
3,119
|
3,17
|
3,125
|
| 24/10/2025 |
1.250.005 |
-0,38%
|
3,155
|
3,097
|
3,161
|
3,158
|
| 23/10/2025 |
1.838.541 |
1,77%
|
3,113
|
3,11
|
3,212
|
3,17
|
| 22/10/2025 |
2.925.174 |
1,57%
|
3,14
|
3,084
|
3,16
|
3,115
|
| 21/10/2025 |
1.495.688 |
1,69%
|
3,042
|
3,029
|
3,079
|
3,067
|
| 20/10/2025 |
1.238.844 |
0,17%
|
3,025
|
2,981
|
3,034
|
3,016
|
| 17/10/2025 |
657.221 |
-0,79%
|
3,011
|
2,961
|
3,028
|
3,011
|
| 16/10/2025 |
988.647 |
-0,16%
|
3,03
|
3,009
|
3,05
|
3,035
|
| 15/10/2025 |
1.118.691 |
1,20%
|
3,049
|
3,02
|
3,072
|
3,04
|
| 14/10/2025 |
1.605.165 |
1,69%
|
2,96
|
2,94
|
3,024
|
3,004
|
| 13/10/2025 |
896.302 |
1,03%
|
2,93
|
2,922
|
2,969
|
2,954
|
| 10/10/2025 |
1.011.463 |
-0,85%
|
2,945
|
2,924
|
2,969
|
2,924
|
| 09/10/2025 |
802.334 |
-1,24%
|
3,002
|
2,949
|
3,006
|
2,949
|
| 08/10/2025 |
1.320.930 |
-0,93%
|
3,017
|
2,975
|
3,042
|
2,986
|
