Vivendi SA (VIV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15-02-2024 |
1.604.082 |
-0,29%
|
10,42
|
10,285
|
10,42
|
10,325
|
| 14-02-2024 |
1.467.278 |
0,53%
|
10,285
|
10,285
|
10,41
|
10,355
|
| 13-02-2024 |
1.481.386 |
-1,39%
|
10,48
|
10,25
|
10,48
|
10,30
|
| 12-02-2024 |
1.282.175 |
1,21%
|
10,395
|
10,335
|
10,445
|
10,445
|
| 09-02-2024 |
2.110.501 |
1,48%
|
10,225
|
10,19
|
10,34
|
10,32
|
| 08-02-2024 |
1.376.390 |
-0,54%
|
10,235
|
10,145
|
10,28
|
10,17
|
| 07-02-2024 |
1.760.318 |
-0,73%
|
10,295
|
10,225
|
10,37
|
10,225
|
| 06-02-2024 |
1.448.195 |
0,10%
|
10,31
|
10,225
|
10,35
|
10,30
|
| 05-02-2024 |
1.349.623 |
-0,10%
|
10,28
|
10,255
|
10,35
|
10,29
|
| 02-02-2024 |
1.732.543 |
0,00%
|
10,35
|
10,30
|
10,47
|
10,30
|
| 01-02-2024 |
2.543.400 |
-1,48%
|
10,36
|
10,235
|
10,40
|
10,30
|
| 31-01-2024 |
4.173.749 |
1,60%
|
10,475
|
10,285
|
10,54
|
10,455
|
| 30-01-2024 |
1.902.938 |
0,15%
|
10,28
|
10,19
|
10,30
|
10,29
|
| 29-01-2024 |
3.058.890 |
0,64%
|
10,225
|
10,155
|
10,36
|
10,275
|
| 26-01-2024 |
3.482.769 |
1,59%
|
10,10
|
10,065
|
10,26
|
10,21
|
| 25-01-2024 |
1.433.302 |
0,78%
|
9,96
|
9,96
|
10,055
|
10,05
|
| 24-01-2024 |
2.213.739 |
1,59%
|
9,898
|
9,85
|
10,045
|
9,972
|
| 23-01-2024 |
1.550.401 |
-0,20%
|
9,836
|
9,76
|
9,906
|
9,816
|
| 22-01-2024 |
1.040.113 |
0,27%
|
9,85
|
9,808
|
9,904
|
9,836
|
| 19-01-2024 |
1.075.698 |
0,37%
|
9,85
|
9,78
|
9,894
|
9,81
|
| 18-01-2024 |
1.378.972 |
-0,41%
|
9,812
|
9,774
|
9,866
|
9,774
|
| 17-01-2024 |
1.710.118 |
-0,57%
|
9,788
|
9,69
|
9,814
|
9,814
|
| 16-01-2024 |
1.791.415 |
-0,90%
|
9,95
|
9,842
|
10,02
|
9,87
|
| 15-01-2024 |
1.206.521 |
0,32%
|
9,932
|
9,876
|
9,966
|
9,96
|
| 12-01-2024 |
2.160.251 |
1,83%
|
9,806
|
9,798
|
10,03
|
9,928
|
| 11-01-2024 |
1.800.862 |
-1,18%
|
9,892
|
9,718
|
9,892
|
9,75
|
| 10-01-2024 |
1.257.916 |
-0,52%
|
9,882
|
9,824
|
9,97
|
9,866
|
| 09-01-2024 |
1.640.694 |
0,51%
|
9,882
|
9,81
|
9,94
|
9,918
|
| 08-01-2024 |
2.047.891 |
0,71%
|
9,78
|
9,736
|
9,936
|
9,868
|
| 05-01-2024 |
1.955.180 |
1,12%
|
9,688
|
9,652
|
9,798
|
9,798
|
| 04-01-2024 |
1.374.095 |
0,19%
|
9,648
|
9,648
|
9,712
|
9,69
|
| 03-01-2024 |
1.926.060 |
-0,23%
|
9,682
|
9,634
|
9,788
|
9,672
|
| 02-01-2024 |
1.915.154 |
0,19%
|
9,704
|
9,688
|
9,788
|
9,694
|
| 29-12-2023 |
763.268 |
0,19%
|
9,654
|
9,65
|
9,724
|
9,676
|
| 28-12-2023 |
1.178.113 |
-0,17%
|
9,69
|
9,624
|
9,712
|
9,658
|
| 27-12-2023 |
942.056 |
0,71%
|
9,63
|
9,612
|
9,674
|
9,674
|
| 26-12-2023 |
1.270.209 |
0,31%
|
9,564
|
9,522
|
9,62
|
9,606
|
| 22-12-2023 |
1.270.209 |
0,31%
|
9,564
|
9,522
|
9,62
|
9,606
|
| 21-12-2023 |
1.331.788 |
-0,29%
|
9,532
|
9,508
|
9,612
|
9,576
|
| 20-12-2023 |
1.838.517 |
0,04%
|
9,65
|
9,514
|
9,686
|
9,604
|
| 19-12-2023 |
1.417.582 |
0,31%
|
9,552
|
9,548
|
9,624
|
9,60
|
| 18-12-2023 |
2.353.887 |
-0,31%
|
9,546
|
9,364
|
9,65
|
9,57
|
| 15-12-2023 |
13.512.023 |
-2,54%
|
9,774
|
9,60
|
9,834
|
9,60
|
| 14-12-2023 |
12.778.250 |
9,96%
|
9,99
|
9,574
|
10,06
|
9,85
|
| 13-12-2023 |
2.460.205 |
0,65%
|
8,928
|
8,928
|
9,08
|
8,958
|
| 12-12-2023 |
1.657.332 |
-1,40%
|
9,00
|
8,90
|
9,11
|
8,90
|
| 11-12-2023 |
3.438.673 |
1,53%
|
8,99
|
8,914
|
9,084
|
9,026
|
| 08-12-2023 |
3.610.185 |
2,42%
|
8,988
|
8,854
|
9,088
|
8,89
|
| 07-12-2023 |
1.431.865 |
-0,76%
|
8,684
|
8,574
|
8,708
|
8,68
|
| 06-12-2023 |
1.127.718 |
0,00%
|
8,75
|
8,728
|
8,80
|
8,746
|
| 05-12-2023 |
1.491.605 |
-0,16%
|
8,716
|
8,59
|
8,764
|
8,746
|
| 04-12-2023 |
1.088.297 |
0,60%
|
8,71
|
8,71
|
8,85
|
8,76
|
| 01-12-2023 |
1.839.119 |
0,25%
|
8,702
|
8,616
|
8,738
|
8,708
|
| 30-11-2023 |
3.819.752 |
-0,78%
|
8,756
|
8,678
|
8,788
|
8,686
|
| 29-11-2023 |
937.374 |
0,14%
|
8,728
|
8,728
|
8,80
|
8,754
|
| 28-11-2023 |
729.831 |
-0,59%
|
8,758
|
8,714
|
8,776
|
8,742
|
| 27-11-2023 |
965.561 |
-0,32%
|
8,78
|
8,766
|
8,824
|
8,794
|
| 24-11-2023 |
1.324.098 |
1,24%
|
8,716
|
8,708
|
8,822
|
8,822
|
| 23-11-2023 |
606.094 |
0,02%
|
8,73
|
8,70
|
8,758
|
8,714
|
| 22-11-2023 |
1.108.563 |
0,65%
|
8,656
|
8,656
|
8,82
|
8,712
|
| 21-11-2023 |
1.315.651 |
-1,17%
|
8,724
|
8,638
|
8,82
|
8,656
|
| 20-11-2023 |
989.996 |
-0,41%
|
8,774
|
8,698
|
8,806
|
8,758
|
| 17-11-2023 |
1.071.316 |
1,08%
|
8,708
|
8,692
|
8,854
|
8,794
|
| 16-11-2023 |
1.130.341 |
0,51%
|
8,63
|
8,63
|
8,786
|
8,70
|
| 15-11-2023 |
1.012.237 |
-0,51%
|
8,716
|
8,65
|
8,768
|
8,656
|
| 14-11-2023 |
1.023.084 |
1,71%
|
8,572
|
8,56
|
8,732
|
8,70
|
| 13-11-2023 |
618.507 |
-0,28%
|
8,61
|
8,554
|
8,636
|
8,554
|
| 10-11-2023 |
1.358.223 |
-1,67%
|
8,694
|
8,548
|
8,706
|
8,578
|
| 09-11-2023 |
837.239 |
0,53%
|
8,668
|
8,648
|
8,748
|
8,724
|
| 08-11-2023 |
2.393.488 |
1,28%
|
8,522
|
8,472
|
8,71
|
8,678
|
| 07-11-2023 |
812.846 |
0,33%
|
8,508
|
8,462
|
8,61
|
8,568
|
| 06-11-2023 |
2.545.703 |
-1,41%
|
8,66
|
8,416
|
8,704
|
8,54
|
| 03-11-2023 |
1.406.029 |
0,82%
|
8,632
|
8,592
|
8,674
|
8,662
|
| 02-11-2023 |
1.650.286 |
1,39%
|
8,502
|
8,502
|
8,626
|
8,592
|
| 01-11-2023 |
1.109.626 |
0,21%
|
8,464
|
8,384
|
8,532
|
8,474
|
| 31-10-2023 |
1.274.916 |
0,98%
|
8,402
|
8,40
|
8,514
|
8,456
|
| 30-10-2023 |
811.455 |
0,34%
|
8,364
|
8,356
|
8,438
|
8,374
|
| 27-10-2023 |
1.491.071 |
-1,28%
|
8,344
|
8,192
|
8,442
|
8,346
|
| 26-10-2023 |
1.300.566 |
0,48%
|
8,36
|
8,34
|
8,508
|
8,454
|
| 25-10-2023 |
861.824 |
-0,43%
|
8,45
|
8,336
|
8,464
|
8,414
|
| 24-10-2023 |
1.307.905 |
0,52%
|
8,422
|
8,41
|
8,502
|
8,45
|
| 23-10-2023 |
1.652.657 |
-1,04%
|
8,51
|
8,336
|
8,526
|
8,406
|
| 20-10-2023 |
3.527.259 |
2,88%
|
8,40
|
8,256
|
8,56
|
8,494
|
| 19-10-2023 |
2.414.922 |
-2,37%
|
8,40
|
8,256
|
8,444
|
8,256
|
| 18-10-2023 |
788.259 |
-0,49%
|
8,478
|
8,442
|
8,562
|
8,454
|
| 17-10-2023 |
1.705.606 |
-0,40%
|
8,532
|
8,496
|
8,64
|
8,496
|
| 16-10-2023 |
1.196.405 |
0,47%
|
8,50
|
8,444
|
8,56
|
8,53
|
| 13-10-2023 |
1.263.536 |
-1,85%
|
8,638
|
8,482
|
8,638
|
8,49
|
| 12-10-2023 |
1.866.376 |
1,08%
|
8,60
|
8,59
|
8,69
|
8,65
|
| 11-10-2023 |
1.434.138 |
0,66%
|
8,488
|
8,486
|
8,612
|
8,558
|
| 10-10-2023 |
1.382.184 |
1,89%
|
8,422
|
8,414
|
8,56
|
8,502
|
| 09-10-2023 |
2.050.911 |
0,24%
|
8,30
|
8,214
|
8,406
|
8,344
|
| 06-10-2023 |
1.697.697 |
-0,10%
|
8,35
|
8,24
|
8,358
|
8,324
|
| 05-10-2023 |
721.489 |
-1,40%
|
8,458
|
8,326
|
8,504
|
8,33
|
| 04-10-2023 |
2.841.103 |
0,40%
|
8,34
|
8,326
|
8,572
|
8,448
|
| 03-10-2023 |
2.642.070 |
0,74%
|
8,314
|
8,29
|
8,496
|
8,414
|
| 02-10-2023 |
1.961.456 |
0,68%
|
8,652
|
8,34
|
8,67
|
8,352
|
| 29-09-2023 |
2.477.765 |
1,92%
|
8,202
|
8,202
|
8,338
|
8,296
|
| 28-09-2023 |
1.686.151 |
0,72%
|
8,06
|
8,036
|
8,158
|
8,14
|
| 27-09-2023 |
1.249.768 |
-1,08%
|
8,146
|
8,068
|
8,208
|
8,082
|
Por favor leia o