Vivendi SA (VIV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
741.126 |
-0,99%
|
3,04
|
3,008
|
3,046
|
3,014
|
| 06/10/2025 |
1.297.840 |
-1,58%
|
3,064
|
3,01
|
3,074
|
3,044
|
| 03/10/2025 |
1.878.051 |
-0,42%
|
3,118
|
3,093
|
3,152
|
3,093
|
| 02/10/2025 |
1.494.090 |
1,84%
|
3,059
|
3,052
|
3,117
|
3,106
|
| 01/10/2025 |
1.760.020 |
1,73%
|
2,987
|
2,972
|
3,08
|
3,05
|
| 30/09/2025 |
1.848.268 |
1,77%
|
2,926
|
2,926
|
3,01
|
2,998
|
| 29/09/2025 |
971.858 |
0,79%
|
2,923
|
2,911
|
2,95
|
2,946
|
| 26/09/2025 |
1.182.637 |
0,34%
|
2,922
|
2,891
|
2,935
|
2,923
|
| 25/09/2025 |
1.162.634 |
-0,17%
|
2,926
|
2,907
|
2,953
|
2,913
|
| 24/09/2025 |
1.021.231 |
-0,55%
|
2,925
|
2,91
|
2,94
|
2,918
|
| 23/09/2025 |
1.197.119 |
-0,24%
|
2,949
|
2,924
|
2,965
|
2,934
|
| 22/09/2025 |
1.726.757 |
-0,84%
|
2,952
|
2,919
|
2,957
|
2,941
|
| 19/09/2025 |
1.657.470 |
-0,87%
|
2,99
|
2,949
|
3,004
|
2,966
|
| 18/09/2025 |
1.054.127 |
-0,89%
|
3,019
|
2,975
|
3,041
|
2,992
|
| 17/09/2025 |
739.812 |
-0,53%
|
3,072
|
3,013
|
3,072
|
3,019
|
| 16/09/2025 |
860.173 |
-1,65%
|
3,073
|
3,034
|
3,084
|
3,035
|
| 15/09/2025 |
956.244 |
0,65%
|
3,08
|
3,057
|
3,103
|
3,086
|
| 12/09/2025 |
964.847 |
0,46%
|
3,076
|
3,042
|
3,078
|
3,066
|
| 11/09/2025 |
817.618 |
-1,61%
|
3,09
|
3,032
|
3,102
|
3,052
|
| 10/09/2025 |
1.049.351 |
-0,83%
|
3,13
|
3,099
|
3,17
|
3,102
|
| 09/09/2025 |
2.086.280 |
1,76%
|
3,098
|
3,096
|
3,187
|
3,128
|
| 08/09/2025 |
1.375.539 |
0,99%
|
3,05
|
3,043
|
3,095
|
3,074
|
| 05/09/2025 |
792.131 |
0,13%
|
3,045
|
3,027
|
3,062
|
3,044
|
| 04/09/2025 |
1.293.806 |
2,50%
|
2,97
|
2,967
|
3,049
|
3,04
|
| 03/09/2025 |
1.290.382 |
-1,03%
|
3,006
|
2,943
|
3,009
|
2,966
|
| 02/09/2025 |
1.066.524 |
-1,51%
|
3,05
|
2,98
|
3,05
|
2,997
|
| 01/09/2025 |
829.459 |
-0,43%
|
3,058
|
3,029
|
3,09
|
3,043
|
| 29/08/2025 |
928.273 |
-0,94%
|
3,07
|
3,046
|
3,091
|
3,056
|
| 28/08/2025 |
1.104.482 |
-1,69%
|
3,15
|
3,08
|
3,178
|
3,085
|
| 27/08/2025 |
1.016.582 |
0,35%
|
3,13
|
3,116
|
3,171
|
3,138
|
| 26/08/2025 |
1.938.122 |
-1,23%
|
3,133
|
3,111
|
3,162
|
3,127
|
| 25/08/2025 |
927.992 |
0,70%
|
3,135
|
3,116
|
3,193
|
3,166
|
| 22/08/2025 |
725.995 |
0,77%
|
3,111
|
3,111
|
3,147
|
3,144
|
| 21/08/2025 |
793.568 |
-0,45%
|
3,103
|
3,103
|
3,149
|
3,12
|
| 20/08/2025 |
934.623 |
-0,82%
|
3,154
|
3,106
|
3,17
|
3,134
|
| 19/08/2025 |
754.880 |
0,06%
|
3,16
|
3,154
|
3,20
|
3,16
|
| 18/08/2025 |
888.765 |
-0,22%
|
3,158
|
3,133
|
3,176
|
3,158
|
| 15/08/2025 |
785.550 |
0,06%
|
3,181
|
3,165
|
3,206
|
3,165
|
| 14/08/2025 |
945.217 |
-0,38%
|
3,185
|
3,147
|
3,187
|
3,163
|
| 13/08/2025 |
1.131.835 |
-0,72%
|
3,20
|
3,175
|
3,215
|
3,175
|
| 12/08/2025 |
1.675.754 |
-1,75%
|
3,267
|
3,182
|
3,27
|
3,198
|
| 11/08/2025 |
1.177.109 |
0,22%
|
3,27
|
3,236
|
3,275
|
3,255
|
| 08/08/2025 |
1.073.117 |
-0,52%
|
3,299
|
3,23
|
3,302
|
3,248
|
| 07/08/2025 |
2.089.818 |
0,43%
|
3,26
|
3,26
|
3,30
|
3,265
|
| 06/08/2025 |
1.755.197 |
-0,61%
|
3,282
|
3,245
|
3,292
|
3,251
|
| 05/08/2025 |
1.379.134 |
1,18%
|
3,25
|
3,221
|
3,307
|
3,271
|
| 04/08/2025 |
2.138.763 |
0,65%
|
3,204
|
3,185
|
3,249
|
3,233
|
| 01/08/2025 |
2.559.730 |
-3,40%
|
3,258
|
3,137
|
3,317
|
3,212
|
| 31/07/2025 |
2.812.725 |
0,36%
|
3,28
|
3,256
|
3,379
|
3,325
|
| 30/07/2025 |
2.482.115 |
0,33%
|
3,302
|
3,287
|
3,358
|
3,313
|
| 29/07/2025 |
3.014.127 |
-1,46%
|
3,351
|
3,297
|
3,385
|
3,302
|
| 28/07/2025 |
2.886.683 |
-3,68%
|
3,50
|
3,349
|
3,504
|
3,351
|
| 25/07/2025 |
3.087.810 |
-1,83%
|
3,52
|
3,478
|
3,537
|
3,479
|
| 24/07/2025 |
3.025.674 |
0,28%
|
3,559
|
3,535
|
3,581
|
3,544
|
| 23/07/2025 |
2.457.276 |
0,97%
|
3,538
|
3,464
|
3,56
|
3,534
|
| 22/07/2025 |
2.342.336 |
2,73%
|
3,397
|
3,373
|
3,503
|
3,50
|
| 21/07/2025 |
4.519.025 |
2,25%
|
3,459
|
3,357
|
3,517
|
3,407
|
| 18/07/2025 |
7.323.553 |
13,26%
|
3,105
|
3,086
|
3,339
|
3,332
|
| 17/07/2025 |
1.932.747 |
0,41%
|
2,945
|
2,898
|
2,956
|
2,942
|
| 16/07/2025 |
1.803.833 |
2,63%
|
2,854
|
2,849
|
2,943
|
2,93
|
| 15/07/2025 |
1.345.351 |
0,07%
|
2,857
|
2,824
|
2,877
|
2,855
|
| 14/07/2025 |
1.580.519 |
-1,59%
|
2,874
|
2,846
|
2,893
|
2,853
|
| 11/07/2025 |
1.611.269 |
0,87%
|
2,869
|
2,85
|
2,902
|
2,899
|
| 10/07/2025 |
1.579.725 |
1,02%
|
2,86
|
2,84
|
2,902
|
2,874
|
| 09/07/2025 |
1.867.057 |
-0,18%
|
2,844
|
2,796
|
2,864
|
2,845
|
| 08/07/2025 |
1.484.542 |
0,21%
|
2,844
|
2,832
|
2,865
|
2,85
|
| 07/07/2025 |
1.342.453 |
-0,25%
|
2,857
|
2,844
|
2,87
|
2,844
|
| 04/07/2025 |
566.096 |
-0,56%
|
2,856
|
2,848
|
2,87
|
2,851
|
| 03/07/2025 |
1.205.896 |
-0,90%
|
2,908
|
2,852
|
2,908
|
2,867
|
| 02/07/2025 |
1.339.672 |
1,40%
|
2,868
|
2,844
|
2,898
|
2,893
|
| 01/07/2025 |
1.189.001 |
-2,60%
|
2,93
|
2,853
|
2,932
|
2,853
|
| 30/06/2025 |
1.386.426 |
0,76%
|
2,908
|
2,907
|
2,944
|
2,929
|
| 27/06/2025 |
1.223.507 |
0,76%
|
2,90
|
2,898
|
2,951
|
2,907
|
| 26/06/2025 |
1.257.364 |
0,95%
|
2,872
|
2,871
|
2,898
|
2,885
|
| 25/06/2025 |
1.520.291 |
-2,16%
|
2,908
|
2,858
|
2,927
|
2,858
|
| 24/06/2025 |
1.587.007 |
1,49%
|
2,906
|
2,906
|
2,952
|
2,921
|
| 23/06/2025 |
1.423.306 |
-0,04%
|
2,856
|
2,851
|
2,916
|
2,878
|
| 20/06/2025 |
7.320.747 |
1,05%
|
2,865
|
2,862
|
2,909
|
2,879
|
| 19/06/2025 |
1.177.915 |
-1,35%
|
2,861
|
2,849
|
2,892
|
2,849
|
| 18/06/2025 |
1.128.391 |
-0,35%
|
2,904
|
2,869
|
2,927
|
2,888
|
| 17/06/2025 |
2.212.462 |
-2,23%
|
2,936
|
2,87
|
2,937
|
2,898
|
| 16/06/2025 |
1.949.639 |
0,95%
|
2,925
|
2,923
|
2,978
|
2,964
|
| 13/06/2025 |
1.573.229 |
0,07%
|
2,89
|
2,883
|
2,943
|
2,936
|
| 12/06/2025 |
1.053.146 |
0,27%
|
2,91
|
2,91
|
2,951
|
2,934
|
| 11/06/2025 |
1.104.290 |
0,79%
|
2,902
|
2,887
|
2,936
|
2,926
|
| 10/06/2025 |
1.456.666 |
0,52%
|
2,882
|
2,875
|
2,903
|
2,903
|
| 09/06/2025 |
726.410 |
0,42%
|
2,872
|
2,865
|
2,898
|
2,888
|
| 06/06/2025 |
1.023.117 |
-0,24%
|
2,873
|
2,861
|
2,894
|
2,876
|
| 05/06/2025 |
1.304.860 |
-0,21%
|
2,896
|
2,871
|
2,90
|
2,883
|
| 04/06/2025 |
1.533.348 |
0,94%
|
2,866
|
2,855
|
2,902
|
2,889
|
| 03/06/2025 |
1.232.737 |
-0,63%
|
2,89
|
2,843
|
2,903
|
2,862
|
| 02/06/2025 |
2.654.937 |
-3,00%
|
2,95
|
2,879
|
2,958
|
2,88
|
| 30/05/2025 |
3.286.686 |
0,07%
|
2,966
|
2,966
|
3,017
|
2,969
|
| 29/05/2025 |
2.085.848 |
0,20%
|
2,979
|
2,951
|
2,996
|
2,967
|
| 28/05/2025 |
1.989.084 |
0,10%
|
2,947
|
2,94
|
2,995
|
2,961
|
| 27/05/2025 |
2.011.419 |
-0,07%
|
2,963
|
2,958
|
3,042
|
2,958
|
| 26/05/2025 |
1.605.637 |
1,27%
|
2,93
|
2,93
|
2,975
|
2,96
|
| 23/05/2025 |
2.181.400 |
0,97%
|
2,904
|
2,858
|
2,946
|
2,923
|
| 22/05/2025 |
1.395.996 |
0,38%
|
2,865
|
2,854
|
2,913
|
2,895
|
| 21/05/2025 |
2.094.689 |
-0,52%
|
2,88
|
2,849
|
2,895
|
2,884
|
