Vivendi SA (VIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.660.814	-1,11%	8,976	8,914	9,024	8,914
29-12-2022	1.457.555	1,56%	8,87	8,834	9,036	9,014
28-12-2022	1.176.475	-0,16%	8,89	8,87	8,952	8,876
27-12-2022	1.368.290	-0,56%	8,986	8,844	9,004	8,89
23-12-2022	1.145.468	0,00%	8,896	8,82	9,014	8,94
22-12-2022	1.723.186	-0,47%	8,982	8,93	9,09	8,94
21-12-2022	3.167.932	2,96%	8,768	8,764	8,982	8,982
20-12-2022	1.923.083	-0,09%	8,65	8,634	8,76	8,724
19-12-2022	2.854.167	0,72%	8,69	8,634	8,786	8,732
16-12-2022	5.340.685	-0,51%	8,70	8,58	8,742	8,67
15-12-2022	2.577.017	-2,40%	8,868	8,714	8,892	8,714
14-12-2022	1.717.818	-0,09%	8,904	8,86	8,954	8,928
13-12-2022	2.167.320	0,27%	8,948	8,868	9,076	8,936
12-12-2022	1.587.654	-0,98%	8,948	8,868	8,954	8,912
09-12-2022	2.130.938	0,83%	8,966	8,898	9,028	9,00
08-12-2022	1.819.849	0,02%	8,946	8,858	8,95	8,926
07-12-2022	2.407.019	0,23%	8,908	8,862	8,968	8,924
06-12-2022	2.548.717	0,00%	8,862	8,79	8,92	8,904
05-12-2022	2.134.988	-0,54%	8,924	8,862	8,972	8,904
02-12-2022	2.144.968	0,54%	8,898	8,824	8,952	8,952
01-12-2022	2.922.024	3,78%	8,644	8,60	8,904	8,904
30-11-2022	7.919.507	0,35%	8,612	8,482	8,642	8,58
29-11-2022	1.932.198	-1,20%	8,662	8,544	8,668	8,55
28-11-2022	1.445.041	-0,62%	8,724	8,588	8,742	8,654
25-11-2022	1.244.610	0,49%	8,686	8,656	8,76	8,708
24-11-2022	1.354.436	0,93%	8,646	8,606	8,738	8,666
23-11-2022	1.388.819	0,56%	8,578	8,478	8,586	8,586
22-11-2022	2.417.012	0,73%	8,464	8,302	8,598	8,538
21-11-2022	1.571.315	0,31%	8,442	8,426	8,56	8,476
18-11-2022	1.715.461	0,33%	8,456	8,416	8,556	8,45
17-11-2022	2.163.273	-1,80%	8,602	8,34	8,602	8,422
16-11-2022	2.082.981	-1,83%	8,74	8,546	8,774	8,576
15-11-2022	1.725.895	0,76%	8,67	8,616	8,772	8,736
14-11-2022	2.079.493	0,16%	8,718	8,616	8,748	8,67
11-11-2022	2.548.124	1,19%	8,582	8,562	8,71	8,656
10-11-2022	2.190.796	2,59%	8,26	8,24	8,592	8,554
09-11-2022	1.569.079	-2,27%	8,48	8,264	8,50	8,338
08-11-2022	1.814.107	0,90%	8,458	8,408	8,558	8,532
07-11-2022	1.778.673	0,96%	8,338	8,318	8,512	8,456
04-11-2022	2.249.856	0,99%	8,298	8,282	8,482	8,376
03-11-2022	1.892.301	-0,29%	8,28	8,21	8,302	8,294
02-11-2022	3.429.410	-0,43%	8,36	8,276	8,382	8,318
01-11-2022	1.339.283	0,85%	8,332	8,328	8,43	8,354
31-10-2022	1.720.159	1,40%	8,214	8,192	8,316	8,284
28-10-2022	2.451.392	-2,04%	8,272	8,126	8,272	8,17
27-10-2022	1.922.750	0,97%	8,25	8,242	8,35	8,34
26-10-2022	1.850.509	-0,72%	8,296	8,164	8,296	8,26
25-10-2022	3.961.044	4,60%	8,10	8,062	8,328	8,32
24-10-2022	2.208.368	0,91%	7,914	7,812	8,00	7,954
21-10-2022	3.968.880	-2,88%	8,01	7,75	8,054	7,882
20-10-2022	2.353.111	-0,22%	8,106	8,054	8,178	8,116
19-10-2022	1.680.765	0,15%	8,15	8,08	8,19	8,134
18-10-2022	2.332.032	2,11%	8,046	8,006	8,23	8,122
17-10-2022	1.799.775	1,27%	7,886	7,886	8,024	7,954
14-10-2022	2.550.383	-0,38%	7,944	7,834	7,994	7,854
13-10-2022	1.986.094	2,58%	7,664	7,634	7,908	7,884
12-10-2022	1.668.187	-0,57%	7,70	7,59	7,718	7,686
11-10-2022	1.808.682	-1,02%	7,794	7,636	7,794	7,73
10-10-2022	1.816.286	-0,86%	7,83	7,81	7,92	7,81
07-10-2022	2.368.635	-2,93%	8,094	7,878	8,128	7,878
06-10-2022	1.435.402	-0,81%	8,258	8,10	8,258	8,116
05-10-2022	2.471.100	-1,37%	8,288	8,114	8,314	8,182
04-10-2022	2.715.633	2,78%	8,144	8,088	8,296	8,296
03-10-2022	2.312.122	1,25%	7,898	7,836	8,084	8,072
30-09-2022	3.633.894	2,63%	7,804	7,804	8,008	7,972
29-09-2022	3.998.685	-5,22%	8,12	7,76	8,128	7,768
28-09-2022	3.065.282	-0,02%	8,144	7,972	8,196	8,196
27-09-2022	2.174.094	0,54%	8,162	8,156	8,326	8,198
26-09-2022	1.915.079	-1,55%	8,23	8,10	8,258	8,154
23-09-2022	2.459.252	-1,31%	8,372	8,264	8,446	8,282
22-09-2022	1.916.426	0,14%	8,276	8,246	8,45	8,392
21-09-2022	2.237.395	-0,92%	8,40	8,346	8,436	8,38
20-09-2022	1.505.184	-0,68%	8,536	8,44	8,596	8,458
19-09-2022	1.544.727	-0,05%	8,52	8,44	8,538	8,516
16-09-2022	6.780.031	0,09%	8,466	8,44	8,546	8,52
15-09-2022	2.161.677	0,00%	8,526	8,488	8,592	8,512
14-09-2022	2.613.260	-3,12%	8,716	8,49	8,768	8,512
13-09-2022	2.356.615	-1,26%	8,89	8,786	9,01	8,786
12-09-2022	1.953.380	2,44%	8,694	8,688	8,922	8,898
09-09-2022	2.086.713	1,71%	8,522	8,522	8,756	8,686
08-09-2022	2.625.474	-2,38%	8,78	8,504	8,816	8,54
07-09-2022	1.938.513	-0,61%	8,746	8,708	8,804	8,748
06-09-2022	1.288.127	-0,54%	8,844	8,792	8,906	8,802
05-09-2022	1.844.929	-0,79%	8,818	8,774	8,894	8,85
02-09-2022	2.437.898	1,46%	8,84	8,796	8,93	8,92
01-09-2022	2.882.858	-2,89%	9,02	8,718	9,038	8,792
31-08-2022	3.889.860	0,16%	9,07	9,008	9,134	9,054
30-08-2022	2.341.935	0,22%	9,05	9,004	9,10	9,04
29-08-2022	1.457.557	-0,20%	8,972	8,904	9,054	9,02
26-08-2022	2.653.765	0,02%	9,06	8,994	9,124	9,038
25-08-2022	1.244.921	-0,22%	9,088	9,018	9,112	9,036
24-08-2022	1.604.306	0,09%	9,06	8,99	9,064	9,056
23-08-2022	2.221.140	0,67%	8,928	8,922	9,066	9,048
22-08-2022	4.120.342	0,07%	8,95	8,86	8,994	8,988
19-08-2022	1.836.212	-0,47%	9,054	8,982	9,07	8,982
18-08-2022	1.766.826	-1,57%	9,156	8,994	9,174	9,024
17-08-2022	1.659.501	-1,74%	9,322	9,132	9,392	9,168
16-08-2022	1.868.553	-0,38%	9,392	9,294	9,408	9,33
15-08-2022	1.375.070	-0,53%	9,418	9,334	9,448	9,366
12-08-2022	1.579.329	-0,25%	9,444	9,404	9,484	9,416