Vivendi SA (VIV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05-07-2024 |
1.329.728 |
0,87%
|
10,03
|
10,00
|
10,145
|
10,085
|
| 04-07-2024 |
1.246.788 |
1,03%
|
9,936
|
9,918
|
10,005
|
9,998
|
| 03-07-2024 |
1.329.584 |
0,59%
|
9,87
|
9,826
|
9,932
|
9,896
|
| 02-07-2024 |
1.650.119 |
-0,37%
|
9,826
|
9,76
|
9,838
|
9,838
|
| 01-07-2024 |
1.940.512 |
1,21%
|
9,90
|
9,87
|
10,025
|
9,874
|
| 28-06-2024 |
2.501.667 |
-0,25%
|
9,816
|
9,726
|
9,83
|
9,756
|
| 27-06-2024 |
2.210.827 |
-0,55%
|
9,85
|
9,758
|
9,88
|
9,78
|
| 26-06-2024 |
1.502.572 |
-0,12%
|
9,878
|
9,766
|
9,918
|
9,834
|
| 25-06-2024 |
1.135.449 |
-0,43%
|
9,878
|
9,82
|
9,938
|
9,846
|
| 24-06-2024 |
1.459.235 |
1,00%
|
9,788
|
9,74
|
9,906
|
9,888
|
| 21-06-2024 |
5.956.312 |
-1,31%
|
9,90
|
9,786
|
9,96
|
9,79
|
| 20-06-2024 |
1.493.023 |
1,52%
|
9,796
|
9,79
|
9,92
|
9,92
|
| 19-06-2024 |
2.560.791 |
0,21%
|
9,744
|
9,738
|
9,862
|
9,772
|
| 18-06-2024 |
2.677.894 |
2,46%
|
9,588
|
9,588
|
9,786
|
9,752
|
| 17-06-2024 |
2.241.566 |
0,19%
|
9,50
|
9,50
|
9,624
|
9,518
|
| 14-06-2024 |
4.346.926 |
-3,08%
|
9,77
|
9,382
|
9,778
|
9,50
|
| 13-06-2024 |
1.739.319 |
-0,57%
|
9,842
|
9,794
|
9,856
|
9,802
|
| 12-06-2024 |
1.309.424 |
1,23%
|
9,75
|
9,748
|
9,892
|
9,858
|
| 11-06-2024 |
2.139.779 |
-1,00%
|
9,848
|
9,66
|
9,85
|
9,738
|
| 10-06-2024 |
1.997.289 |
-0,99%
|
9,784
|
9,702
|
9,836
|
9,836
|
| 07-06-2024 |
1.361.751 |
-1,50%
|
10,08
|
9,914
|
10,085
|
9,934
|
| 06-06-2024 |
896.664 |
0,15%
|
10,095
|
10,05
|
10,12
|
10,085
|
| 05-06-2024 |
1.053.350 |
-0,54%
|
10,15
|
10,07
|
10,18
|
10,07
|
| 04-06-2024 |
992.632 |
-0,74%
|
10,185
|
10,07
|
10,19
|
10,125
|
| 03-06-2024 |
1.573.310 |
0,99%
|
10,165
|
9,992
|
10,235
|
10,20
|
| 31-05-2024 |
8.104.244 |
0,70%
|
10,07
|
10,065
|
10,155
|
10,10
|
| 30-05-2024 |
3.153.207 |
0,72%
|
9,956
|
9,956
|
10,03
|
10,03
|
| 29-05-2024 |
960.292 |
-1,41%
|
10,035
|
9,954
|
10,07
|
9,958
|
| 28-05-2024 |
1.107.434 |
-0,44%
|
10,17
|
10,075
|
10,19
|
10,10
|
| 27-05-2024 |
679.601 |
0,65%
|
10,085
|
10,055
|
10,175
|
10,145
|
| 24-05-2024 |
1.367.212 |
-0,49%
|
10,09
|
10,025
|
10,135
|
10,08
|
| 23-05-2024 |
1.347.643 |
0,45%
|
10,055
|
10,055
|
10,215
|
10,13
|
| 22-05-2024 |
1.270.900 |
0,50%
|
10,02
|
10,02
|
10,115
|
10,085
|
| 21-05-2024 |
1.662.352 |
-0,89%
|
10,10
|
9,97
|
10,10
|
10,035
|
| 20-05-2024 |
1.050.541 |
-0,20%
|
10,155
|
10,115
|
10,235
|
10,125
|
| 17-05-2024 |
2.315.063 |
0,90%
|
10,02
|
10,02
|
10,145
|
10,145
|
| 16-05-2024 |
1.931.820 |
0,55%
|
10,02
|
9,998
|
10,075
|
10,055
|
| 15-05-2024 |
1.311.646 |
-0,20%
|
10,045
|
9,982
|
10,14
|
10,00
|
| 14-05-2024 |
1.238.895 |
0,10%
|
10,035
|
10,00
|
10,09
|
10,02
|
| 13-05-2024 |
1.166.049 |
0,56%
|
9,972
|
9,944
|
10,015
|
10,01
|
| 10-05-2024 |
1.648.550 |
0,08%
|
9,966
|
9,918
|
9,998
|
9,954
|
| 09-05-2024 |
752.572 |
-0,24%
|
9,962
|
9,928
|
9,986
|
9,946
|
| 08-05-2024 |
1.866.405 |
1,30%
|
9,872
|
9,868
|
10,015
|
9,97
|
| 07-05-2024 |
898.466 |
0,29%
|
9,82
|
9,816
|
9,896
|
9,842
|
| 06-05-2024 |
962.497 |
0,27%
|
9,798
|
9,726
|
9,86
|
9,814
|
| 03-05-2024 |
1.995.078 |
2,00%
|
9,636
|
9,63
|
9,856
|
9,788
|
| 02-05-2024 |
2.361.911 |
0,31%
|
9,57
|
9,57
|
9,67
|
9,596
|
| 01-05-2024 |
2.065.516 |
0,00%
|
9,60
|
9,528
|
9,65
|
9,566
|
| 30-04-2024 |
2.065.516 |
-2,86%
|
9,60
|
9,528
|
9,65
|
9,566
|
| 29-04-2024 |
2.882.167 |
-0,12%
|
9,84
|
9,714
|
9,878
|
9,836
|
| 26-04-2024 |
2.102.794 |
0,86%
|
9,844
|
9,844
|
9,946
|
9,848
|
| 25-04-2024 |
2.032.926 |
-1,85%
|
9,942
|
9,708
|
9,95
|
9,764
|
| 24-04-2024 |
1.674.387 |
-0,72%
|
10,06
|
9,902
|
10,10
|
9,948
|
| 23-04-2024 |
1.397.179 |
0,70%
|
10,005
|
9,998
|
10,05
|
10,02
|
| 22-04-2024 |
1.136.042 |
0,55%
|
9,944
|
9,902
|
10,055
|
9,95
|
| 19-04-2024 |
1.754.723 |
0,47%
|
9,792
|
9,788
|
9,91
|
9,896
|
| 18-04-2024 |
1.668.354 |
0,86%
|
9,786
|
9,786
|
9,878
|
9,85
|
| 17-04-2024 |
1.700.272 |
0,35%
|
9,708
|
9,698
|
9,862
|
9,766
|
| 16-04-2024 |
2.303.109 |
-2,03%
|
9,826
|
9,668
|
9,89
|
9,732
|
| 15-04-2024 |
1.063.975 |
0,06%
|
9,918
|
9,912
|
10,015
|
9,934
|
| 12-04-2024 |
1.726.057 |
-0,60%
|
10,065
|
9,878
|
10,065
|
9,928
|
| 11-04-2024 |
2.168.197 |
1,07%
|
9,866
|
9,866
|
10,01
|
9,988
|
| 10-04-2024 |
2.283.052 |
-0,42%
|
9,942
|
9,794
|
9,958
|
9,882
|
| 09-04-2024 |
2.907.146 |
-0,76%
|
9,97
|
9,918
|
10,005
|
9,924
|
| 08-04-2024 |
1.754.145 |
-0,25%
|
9,99
|
9,912
|
10,01
|
10,00
|
| 05-04-2024 |
2.099.755 |
-1,47%
|
10,08
|
9,986
|
10,08
|
10,025
|
| 04-04-2024 |
1.427.309 |
-0,05%
|
10,19
|
10,145
|
10,285
|
10,175
|
| 03-04-2024 |
2.940.989 |
2,09%
|
9,974
|
9,97
|
10,305
|
10,18
|
| 02-04-2024 |
2.682.682 |
-1,27%
|
10,055
|
9,962
|
10,165
|
9,972
|
| 01-04-2024 |
0 |
0,60%
|
10,05
|
9,97
|
10,135
|
10,10
|
| 28-03-2024 |
2.311.262 |
0,60%
|
10,05
|
9,97
|
10,135
|
10,10
|
| 27-03-2024 |
3.009.208 |
0,84%
|
9,956
|
9,95
|
10,045
|
10,04
|
| 26-03-2024 |
1.705.375 |
-0,10%
|
9,97
|
9,94
|
10,005
|
9,956
|
| 25-03-2024 |
1.730.172 |
-0,39%
|
9,98
|
9,908
|
9,988
|
9,966
|
| 22-03-2024 |
2.329.105 |
1,00%
|
9,924
|
9,924
|
10,065
|
10,005
|
| 21-03-2024 |
2.551.072 |
-0,58%
|
10,00
|
9,902
|
10,035
|
9,906
|
| 20-03-2024 |
1.839.923 |
0,44%
|
9,90
|
9,892
|
10,005
|
9,964
|
| 19-03-2024 |
1.720.257 |
-0,24%
|
9,92
|
9,89
|
9,978
|
9,92
|
| 18-03-2024 |
1.910.297 |
-0,26%
|
9,974
|
9,91
|
10,03
|
9,944
|
| 15-03-2024 |
5.794.745 |
-0,55%
|
9,98
|
9,888
|
10,045
|
9,97
|
| 14-03-2024 |
2.435.139 |
2,38%
|
9,79
|
9,756
|
10,035
|
10,025
|
| 13-03-2024 |
2.733.392 |
-1,92%
|
9,998
|
9,792
|
9,998
|
9,792
|
| 12-03-2024 |
4.048.211 |
-0,12%
|
9,986
|
9,858
|
9,998
|
9,984
|
| 11-03-2024 |
3.614.696 |
-0,19%
|
9,984
|
9,82
|
10,02
|
9,996
|
| 08-03-2024 |
4.360.479 |
-2,29%
|
10,25
|
9,772
|
10,25
|
10,015
|
| 07-03-2024 |
2.260.290 |
0,54%
|
10,16
|
10,115
|
10,335
|
10,25
|
| 06-03-2024 |
2.871.671 |
-1,64%
|
10,39
|
10,19
|
10,405
|
10,195
|
| 05-03-2024 |
1.589.500 |
0,00%
|
10,355
|
10,315
|
10,455
|
10,365
|
| 04-03-2024 |
2.088.851 |
-0,96%
|
10,47
|
10,315
|
10,49
|
10,365
|
| 01-03-2024 |
1.621.966 |
1,31%
|
10,39
|
10,355
|
10,475
|
10,465
|
| 29-02-2024 |
3.319.175 |
1,18%
|
10,25
|
10,22
|
10,485
|
10,33
|
| 28-02-2024 |
1.747.622 |
0,59%
|
10,14
|
10,125
|
10,22
|
10,21
|
| 27-02-2024 |
1.147.013 |
0,10%
|
10,145
|
10,105
|
10,23
|
10,15
|
| 26-02-2024 |
1.276.364 |
-0,88%
|
10,21
|
10,105
|
10,23
|
10,14
|
| 23-02-2024 |
1.554.663 |
-0,39%
|
10,295
|
10,195
|
10,315
|
10,23
|
| 22-02-2024 |
1.604.492 |
0,74%
|
10,215
|
10,20
|
10,355
|
10,27
|
| 21-02-2024 |
1.302.089 |
-0,29%
|
10,225
|
10,195
|
10,295
|
10,195
|
| 20-02-2024 |
1.417.620 |
-0,10%
|
10,23
|
10,135
|
10,235
|
10,225
|
| 19-02-2024 |
1.111.074 |
-0,68%
|
10,28
|
10,155
|
10,30
|
10,235
|
| 16-02-2024 |
1.206.569 |
-0,19%
|
10,36
|
10,30
|
10,385
|
10,305
|
Por favor leia o