Vivendi SA (VIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.425.893	0,85%	8,27	8,252	8,362	8,326
19/09/2023	1.675.699	1,80%	8,09	8,08	8,256	8,256
18/09/2023	1.356.072	-1,34%	8,20	8,098	8,30	8,11
15/09/2023	8.225.717	-0,73%	8,304	8,21	8,312	8,22
14/09/2023	2.083.087	1,85%	8,17	8,16	8,292	8,28
13/09/2023	1.401.223	-0,29%	8,136	8,108	8,174	8,13
12/09/2023	880.632	-1,12%	8,252	8,128	8,266	8,154
11/09/2023	669.164	0,64%	8,20	8,17	8,268	8,246
08/09/2023	1.079.702	0,39%	8,18	8,168	8,22	8,194
07/09/2023	1.552.928	-2,13%	8,30	8,162	8,312	8,162
06/09/2023	1.207.856	-0,45%	8,36	8,304	8,378	8,34
05/09/2023	1.187.488	-0,40%	8,37	8,354	8,46	8,378
04/09/2023	1.407.645	-0,61%	8,462	8,412	8,52	8,412
01/09/2023	1.220.097	0,64%	8,418	8,384	8,466	8,464
31/08/2023	4.304.897	1,01%	8,33	8,32	8,43	8,41
30/08/2023	1.205.362	-0,38%	8,37	8,318	8,404	8,326
29/08/2023	2.053.030	1,63%	8,264	8,264	8,38	8,358
28/08/2023	1.062.523	0,51%	8,22	8,19	8,262	8,224
25/08/2023	1.129.262	0,07%	8,15	8,144	8,222	8,182
24/08/2023	1.944.535	-0,54%	8,22	8,176	8,26	8,176
23/08/2023	1.384.960	0,00%	8,24	8,18	8,254	8,22
22/08/2023	1.824.036	1,86%	8,11	8,10	8,234	8,22
21/08/2023	1.103.467	0,50%	8,018	8,018	8,10	8,07
18/08/2023	1.214.052	-0,55%	8,06	7,99	8,06	8,03
17/08/2023	1.200.915	0,20%	8,052	8,016	8,112	8,074
16/08/2023	1.096.971	0,03%	8,058	8,026	8,09	8,058
15/08/2023	1.174.205	0,15%	8,052	7,99	8,056	8,056
14/08/2023	1.008.827	-0,69%	8,092	8,03	8,098	8,044
11/08/2023	1.311.641	-1,32%	8,20	8,092	8,226	8,10
10/08/2023	1.225.055	0,42%	8,194	8,18	8,222	8,208
09/08/2023	1.004.155	-0,10%	8,25	8,168	8,278	8,174
08/08/2023	1.257.243	-0,39%	8,162	8,10	8,202	8,182
07/08/2023	1.001.378	-0,61%	8,246	8,20	8,284	8,214
04/08/2023	1.379.483	0,29%	8,236	8,166	8,294	8,264
03/08/2023	2.769.631	2,08%	8,06	8,03	8,242	8,24
02/08/2023	2.135.309	-0,86%	8,062	8,048	8,16	8,072
01/08/2023	1.966.639	0,25%	8,09	8,05	8,216	8,142
31/07/2023	1.923.075	-1,24%	8,208	8,106	8,226	8,122
28/07/2023	3.460.557	-2,44%	8,264	8,112	8,454	8,224
27/07/2023	4.196.963	0,91%	8,45	8,40	8,704	8,43
26/07/2023	1.558.834	-0,19%	8,342	8,328	8,42	8,354
25/07/2023	1.993.649	0,05%	8,39	8,344	8,45	8,37
24/07/2023	1.667.946	-0,02%	8,34	8,34	8,44	8,366
21/07/2023	2.663.531	-0,07%	8,412	8,362	8,54	8,368
20/07/2023	2.883.798	-0,31%	8,378	8,318	8,512	8,374
19/07/2023	3.374.304	0,00%	8,426	8,358	8,516	8,40
18/07/2023	3.122.933	0,22%	8,32	8,308	8,44	8,40
17/07/2023	1.384.066	-1,25%	8,468	8,38	8,484	8,382
14/07/2023	1.301.123	-0,75%	8,55	8,488	8,59	8,488
13/07/2023	949.797	0,21%	8,572	8,53	8,604	8,552
12/07/2023	1.524.824	1,23%	8,466	8,408	8,558	8,534
11/07/2023	1.209.110	0,45%	8,40	8,356	8,43	8,43
10/07/2023	1.092.005	-0,76%	8,43	8,356	8,466	8,392
07/07/2023	1.170.645	0,40%	8,43	8,388	8,51	8,456
06/07/2023	2.015.711	-1,91%	8,53	8,402	8,53	8,422
05/07/2023	2.012.192	-0,53%	8,60	8,55	8,652	8,586
04/07/2023	1.249.620	1,20%	8,544	8,544	8,676	8,632
03/07/2023	1.373.085	1,48%	8,432	8,432	8,546	8,53
30/06/2023	1.855.572	0,07%	8,406	8,406	8,486	8,406
29/06/2023	1.012.776	-0,59%	8,448	8,378	8,48	8,40
28/06/2023	1.755.206	1,66%	8,356	8,326	8,45	8,45
27/06/2023	1.399.535	0,75%	8,318	8,22	8,358	8,312
26/06/2023	1.788.287	-0,19%	8,222	8,168	8,266	8,25
23/06/2023	1.340.583	-0,05%	8,25	8,234	8,302	8,266
22/06/2023	1.169.094	-0,46%	8,276	8,234	8,308	8,27
21/06/2023	1.355.149	-0,14%	8,256	8,228	8,338	8,308
20/06/2023	1.299.997	-0,05%	8,296	8,254	8,36	8,32
19/06/2023	2.163.511	-0,29%	8,314	8,274	8,348	8,324
16/06/2023	14.503.582	1,09%	8,27	8,23	8,348	8,348
15/06/2023	2.471.328	0,19%	8,198	8,174	8,296	8,258
14/06/2023	3.579.820	1,23%	8,138	8,112	8,30	8,242
13/06/2023	3.313.493	1,72%	8,10	8,09	8,21	8,142
12/06/2023	3.843.929	-1,67%	8,20	8,004	8,20	8,004
09/06/2023	4.093.184	-2,35%	8,20	8,124	8,292	8,14
08/06/2023	1.800.273	-0,14%	8,32	8,294	8,386	8,336
07/06/2023	1.925.975	0,00%	8,318	8,256	8,386	8,348
06/06/2023	1.852.564	0,82%	8,246	8,224	8,374	8,348
05/06/2023	1.726.271	-1,15%	8,412	8,264	8,42	8,28
02/06/2023	2.519.652	0,48%	8,35	8,34	8,402	8,376
01/06/2023	2.614.724	0,56%	8,35	8,306	8,40	8,336
31/05/2023	527.525	0,00%	8,448	8,392	8,524	8,29
30/05/2023	1.772.966	-0,24%	8,516	8,454	8,55	8,454
29/05/2023	1.033.921	-0,28%	8,51	8,446	8,532	8,474
26/05/2023	2.468.328	-0,26%	8,528	8,412	8,542	8,498
25/05/2023	3.008.350	-3,18%	8,824	8,514	8,832	8,52
24/05/2023	5.341.180	-3,30%	8,986	8,77	9,042	8,80
23/05/2023	11.237.474	-3,60%	9,10	8,516	9,154	9,10
22/05/2023	2.918.562	-0,55%	9,48	9,318	9,492	9,44
19/05/2023	4.161.037	-0,32%	9,55	9,462	9,55	9,492
18/05/2023	7.648.474	0,49%	9,502	9,49	9,56	9,522
17/05/2023	6.394.290	-0,25%	9,476	9,454	9,608	9,476
16/05/2023	2.908.924	-2,44%	9,75	9,50	9,75	9,50
15/05/2023	1.793.820	0,17%	9,764	9,72	9,828	9,738
12/05/2023	1.760.591	-0,35%	9,822	9,694	9,834	9,722
11/05/2023	1.822.657	0,29%	9,76	9,68	9,832	9,756
10/05/2023	1.986.912	-1,00%	9,838	9,716	9,838	9,728
09/05/2023	2.489.278	0,53%	9,82	9,746	9,898	9,826
08/05/2023	1.147.060	-0,49%	9,80	9,732	9,822	9,774
05/05/2023	2.315.782	0,99%	9,79	9,76	9,856	9,822
04/05/2023	3.715.901	0,73%	9,65	9,51	9,756	9,726