Vivendi SA (VIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03-05-2023	1.948.039	-2,07%	9,932	9,656	9,95	9,656
02-05-2023	4.779.887	-0,94%	9,89	9,782	9,92	9,86
01-05-2023	4.420.887	1,61%	9,762	9,754	10,005	9,954
28-04-2023	4.420.887	1,61%	9,762	9,754	10,005	9,954
27-04-2023	3.485.486	0,29%	9,764	9,656	9,842	9,796
26-04-2023	3.474.233	1,64%	9,60	9,584	9,816	9,768
25-04-2023	2.898.065	0,40%	9,572	9,454	9,61	9,61
24-04-2023	3.115.327	-1,17%	9,90	9,702	9,90	9,822
21-04-2023	3.790.123	-0,20%	9,956	9,90	10,015	9,938
20-04-2023	3.451.227	0,57%	9,88	9,854	9,982	9,958
19-04-2023	3.605.349	-1,72%	10,10	9,832	10,17	9,902
18-04-2023	6.451.198	6,32%	9,482	9,458	10,22	10,075
17-04-2023	2.143.626	0,06%	9,50	9,412	9,53	9,476
14-04-2023	2.144.394	0,49%	9,436	9,422	9,526	9,47
13-04-2023	2.909.626	-0,30%	9,48	9,282	9,48	9,424
12-04-2023	2.723.911	1,42%	9,334	9,324	9,58	9,452
11-04-2023	2.545.382	0,32%	9,33	9,32	9,398	9,32
10-04-2023	1.397.512	0,65%	9,22	9,18	9,30	9,29
06-04-2023	1.397.512	0,65%	9,22	9,18	9,30	9,29
05-04-2023	1.908.895	-1,01%	9,324	9,188	9,352	9,23
04-04-2023	1.973.970	0,45%	9,338	9,294	9,354	9,324
03-04-2023	1.611.740	-0,19%	9,316	9,27	9,366	9,282
31-03-2023	1.847.340	0,00%	9,292	9,282	9,37	9,30
30-03-2023	1.860.106	0,93%	9,244	9,23	9,35	9,30
29-03-2023	2.012.144	0,50%	9,192	9,132	9,258	9,214
28-03-2023	1.433.435	0,35%	9,214	9,088	9,25	9,168
27-03-2023	1.281.479	0,00%	9,202	9,136	9,24	9,136
24-03-2023	2.784.539	-1,13%	9,272	9,05	9,272	9,136
23-03-2023	2.063.491	1,01%	9,132	9,092	9,284	9,24
22-03-2023	1.769.012	-0,61%	9,214	9,14	9,226	9,148
21-03-2023	2.962.587	2,06%	9,054	9,042	9,238	9,204
20-03-2023	2.624.806	2,08%	8,902	8,75	9,018	9,018
17-03-2023	7.405.822	-1,14%	8,972	8,732	9,022	8,834
16-03-2023	4.460.940	-0,60%	9,076	8,878	9,176	8,936
15-03-2023	8.168.691	-4,61%	9,20	8,842	9,20	8,99
14-03-2023	4.055.755	-0,28%	9,446	9,382	9,556	9,424
13-03-2023	3.432.476	-0,88%	9,552	9,252	9,552	9,45
10-03-2023	3.563.577	-2,56%	9,64	9,412	9,66	9,534
09-03-2023	5.021.285	-0,73%	9,926	9,552	9,926	9,784
08-03-2023	1.892.845	0,53%	9,754	9,75	9,88	9,856
07-03-2023	1.677.836	-0,99%	9,856	9,804	9,952	9,804
06-03-2023	1.827.450	0,43%	9,872	9,84	9,944	9,902
03-03-2023	2.116.727	0,51%	9,844	9,708	9,89	9,86
02-03-2023	1.659.124	0,25%	9,764	9,716	9,816	9,81
01-03-2023	1.790.948	0,39%	9,774	9,742	9,824	9,786
28-02-2023	2.613.851	0,19%	9,708	9,678	9,80	9,748
27-02-2023	1.959.413	0,25%	9,732	9,708	9,764	9,73
24-02-2023	2.076.786	-0,47%	9,786	9,682	9,83	9,706
23-02-2023	1.769.231	-0,31%	9,80	9,748	9,852	9,752
22-02-2023	1.629.232	-0,49%	9,792	9,678	9,806	9,782
21-02-2023	1.210.176	0,14%	9,776	9,738	9,846	9,83
20-02-2023	954.543	-0,65%	9,90	9,766	9,91	9,816
17-02-2023	2.374.401	0,78%	9,74	9,728	9,924	9,88
16-02-2023	2.071.075	0,70%	9,81	9,76	9,924	9,804
15-02-2023	2.595.669	-0,23%	9,75	9,68	9,772	9,736
14-02-2023	1.705.034	-0,23%	9,802	9,74	9,81	9,758
13-02-2023	1.588.315	0,00%	9,764	9,74	9,802	9,78
10-02-2023	2.164.819	-1,29%	9,858	9,704	9,896	9,78
09-02-2023	2.252.209	0,18%	9,924	9,908	10,06	9,908
08-02-2023	1.954.239	0,94%	9,848	9,838	9,94	9,89
07-02-2023	1.571.673	-0,61%	9,872	9,778	9,872	9,798
06-02-2023	1.675.709	-0,42%	9,86	9,816	9,91	9,858
03-02-2023	2.855.250	-0,70%	9,938	9,784	9,966	9,90
02-02-2023	2.434.350	0,79%	9,96	9,89	10,015	9,97
01-02-2023	2.025.489	0,35%	9,946	9,84	9,948	9,892
31-01-2023	2.470.382	-0,93%	9,952	9,824	9,97	9,858
30-01-2023	2.938.565	0,44%	9,882	9,852	10,00	9,95
27-01-2023	2.920.965	1,19%	9,834	9,804	9,954	9,906
26-01-2023	2.681.513	2,86%	9,586	9,578	9,842	9,79
25-01-2023	1.242.493	-0,61%	9,584	9,434	9,586	9,518
24-01-2023	1.309.514	-0,25%	9,636	9,546	9,644	9,576
23-01-2023	1.397.762	-0,06%	9,642	9,572	9,654	9,60
20-01-2023	2.146.776	1,52%	9,508	9,50	9,656	9,606
19-01-2023	2.000.847	-1,42%	9,552	9,45	9,626	9,462
18-01-2023	1.767.789	0,08%	9,584	9,578	9,702	9,598
17-01-2023	2.275.419	-0,66%	9,654	9,542	9,678	9,59
16-01-2023	1.381.577	0,86%	9,618	9,538	9,702	9,654
13-01-2023	1.800.897	0,17%	9,60	9,518	9,704	9,572
12-01-2023	2.379.628	-0,87%	9,66	9,556	9,684	9,556
11-01-2023	2.852.823	2,42%	9,432	9,43	9,726	9,64
10-01-2023	1.863.018	-0,68%	9,452	9,354	9,508	9,412
09-01-2023	2.060.386	0,28%	9,484	9,378	9,524	9,476
06-01-2023	1.491.074	0,83%	9,40	9,332	9,474	9,45
05-01-2023	1.828.642	-1,84%	9,536	9,346	9,536	9,372
04-01-2023	2.610.601	2,40%	9,33	9,312	9,568	9,548
03-01-2023	3.408.944	2,78%	9,09	9,076	9,328	9,324
02-01-2023	1.380.053	1,77%	8,95	8,936	9,084	9,072