|
 VIVO -PN - [Ticker: VIVO4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VIVO4.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-25 | 460,800 | 43.30 | 43.48 | 42.73 | 42.98 | 00:00:00 | | 2010-08-26 | 855,000 | 43.03 | 43.41 | 41.83 | 42.29 | 00:00:00 | | 2010-08-27 | 1,383,800 | 42.40 | 43.69 | 41.86 | 43.58 | 00:00:00 | | 2010-08-30 | 587,700 | 43.57 | 43.57 | 42.30 | 42.55 | 00:00:00 | | 2010-08-31 | 656,700 | 42.59 | 42.94 | 41.92 | 42.20 | 00:00:00 | | 2010-09-01 | 2,990,100 | 42.40 | 42.97 | 41.56 | 42.46 | 00:00:00 | | 2010-09-02 | 442,000 | 42.43 | 42.83 | 41.91 | 42.38 | 00:00:00 | | 2010-09-03 | 377,500 | 42.65 | 43.50 | 42.45 | 42.83 | 00:00:00 | | 2010-09-06 | 156,700 | 42.88 | 43.54 | 42.87 | 43.30 | 00:00:00 | | 2010-09-08 | 1,129,100 | 42.99 | 44.39 | 42.91 | 43.85 | 00:00:00 | | 2010-09-09 | 1,012,000 | 44.03 | 45.00 | 43.56 | 44.34 | 00:00:00 | | 2010-09-10 | 1,099,500 | 44.48 | 45.81 | 44.10 | 45.56 | 00:00:00 | | 2010-09-13 | 695,600 | 45.82 | 46.00 | 45.02 | 45.20 | 00:00:00 | | 2010-09-14 | 1,113,300 | 45.27 | 45.54 | 44.68 | 44.81 | 00:00:00 | | 2010-09-15 | 748,300 | 44.92 | 45.94 | 44.72 | 45.90 | 00:00:00 | | 2010-09-16 | 514,500 | 45.90 | 46.14 | 45.30 | 45.90 | 00:00:00 | | 2010-09-17 | 386,400 | 45.54 | 45.86 | 45.25 | 45.80 | 00:00:00 | | 2010-09-20 | 291,300 | 45.52 | 46.20 | 45.49 | 46.20 | 00:00:00 | | 2010-09-21 | 541,400 | 46.14 | 47.10 | 45.71 | 47.10 | 00:00:00 | | 2010-09-22 | 665,300 | 46.86 | 47.35 | 46.51 | 46.96 | 00:00:00 | | 2010-09-23 | 692,900 | 46.53 | 47.49 | 46.53 | 47.00 | 00:00:00 | | 2010-09-24 | 976,500 | 47.07 | 47.85 | 46.71 | 47.85 | 00:00:00 | | 2010-09-27 | 468,500 | 47.79 | 47.79 | 46.63 | 47.40 | 00:00:00 | | 2010-09-28 | 405,700 | 47.04 | 47.05 | 45.96 | 46.80 | 00:00:00 | | 2010-09-29 | 722,900 | 46.41 | 46.79 | 46.00 | 46.00 | 00:00:00 | | 2010-09-30 | 502,400 | 46.36 | 46.59 | 45.62 | 46.20 | 00:00:00 | | 2010-10-01 | 856,100 | 46.50 | 47.41 | 45.61 | 47.30 | 00:00:00 | | 2010-10-04 | 704,000 | 47.16 | 48.69 | 47.03 | 48.69 | 00:00:00 | | 2010-10-05 | 1,055,400 | 48.79 | 48.83 | 47.86 | 48.40 | 00:00:00 | | 2010-10-06 | 640,200 | 48.27 | 48.50 | 47.97 | 48.50 | 00:00:00 | | 2010-10-07 | 318,800 | 48.50 | 48.53 | 47.51 | 48.30 | 00:00:00 | | 2010-10-08 | 468,500 | 48.00 | 49.00 | 48.00 | 49.00 | 00:00:00 | | 2010-10-11 | 258,200 | 48.95 | 49.55 | 48.01 | 49.55 | 00:00:00 | | 2010-10-13 | 483,400 | 49.65 | 49.70 | 48.92 | 49.59 | 00:00:00 | | 2010-10-14 | 755,000 | 49.48 | 49.48 | 48.50 | 48.59 | 00:00:00 | | 2010-10-15 | 526,200 | 48.79 | 49.49 | 48.04 | 49.49 | 00:00:00 | | 2010-10-18 | 701,200 | 48.10 | 49.30 | 47.83 | 48.60 | 00:00:00 | | 2010-10-19 | 483,800 | 48.11 | 48.85 | 47.90 | 48.75 | 00:00:00 | | 2010-10-20 | 358,800 | 48.17 | 49.07 | 48.17 | 48.80 | 00:00:00 | | 2010-10-21 | 394,100 | 48.80 | 49.58 | 48.18 | 49.33 | 00:00:00 | | 2010-10-22 | 421,700 | 49.60 | 49.60 | 47.90 | 48.20 | 00:00:00 | | 2010-10-25 | 262,500 | 48.39 | 49.05 | 47.19 | 48.80 | 00:00:00 | | 2010-10-26 | 361,500 | 48.25 | 50.30 | 47.70 | 50.00 | 00:00:00 | | 2010-10-27 | 328,200 | 50.00 | 50.00 | 48.55 | 48.87 | 00:00:00 | | 2010-10-28 | 690,800 | 49.11 | 49.11 | 47.90 | 48.29 | 00:00:00 | | 2010-10-29 | 511,100 | 48.49 | 49.00 | 47.92 | 49.00 | 00:00:00 | | 2010-11-01 | 678,500 | 48.96 | 49.89 | 48.29 | 49.85 | 00:00:00 | | 2010-11-03 | 949,700 | 49.30 | 50.25 | 49.05 | 49.90 | 00:00:00 | | 2010-11-04 | 533,100 | 50.16 | 50.34 | 48.89 | 50.00 | 00:00:00 | | 2010-11-05 | 766,400 | 49.90 | 50.51 | 49.41 | 50.15 | 00:00:00 | | 2010-11-08 | 143,000 | 50.00 | 50.60 | 49.66 | 50.48 | 00:00:00 | | 2010-11-09 | 722,900 | 50.66 | 51.59 | 50.66 | 51.21 | 00:00:00 | | 2010-11-10 | 1,204,100 | 51.55 | 53.54 | 51.18 | 52.79 | 00:00:00 | | 2010-11-11 | 733,900 | 52.00 | 53.42 | 51.53 | 53.00 | 00:00:00 | | 2010-11-12 | 439,000 | 52.03 | 53.90 | 52.03 | 53.27 | 00:00:00 | | 2010-11-16 | 818,200 | 52.80 | 53.80 | 52.00 | 52.49 | 00:00:00 | | 2010-11-17 | 569,200 | 52.11 | 52.95 | 51.78 | 52.39 | 00:00:00 | | 2010-11-18 | 657,800 | 52.43 | 53.58 | 52.04 | 53.23 | 00:00:00 | | 2010-11-19 | 332,400 | 52.98 | 53.10 | 52.12 | 52.73 | 00:00:00 | | 2010-11-22 | 675,300 | 52.25 | 52.96 | 51.70 | 52.24 | 00:00:00 | | 2010-11-23 | 773,400 | 51.71 | 51.71 | 50.33 | 51.35 | 00:00:00 | | 2010-11-24 | 688,500 | 50.45 | 53.19 | 50.45 | 52.50 | 00:00:00 | | 2010-11-25 | 105,300 | 52.30 | 52.94 | 51.57 | 52.50 | 00:00:00 | | 2010-11-26 | 394,700 | 52.34 | 52.58 | 51.22 | 51.99 | 00:00:00 | | 2010-11-29 | 738,200 | 51.41 | 51.51 | 50.00 | 50.55 | 00:00:00 | | 2010-11-30 | 1,092,200 | 50.38 | 50.38 | 49.23 | 49.32 | 00:00:00 | | 2010-12-01 | 492,700 | 49.81 | 50.50 | 49.45 | 50.05 | 00:00:00 | | 2010-12-02 | 630,700 | 49.61 | 50.72 | 49.61 | 50.00 | 00:00:00 | | 2010-12-03 | 315,600 | 50.01 | 51.08 | 49.60 | 50.37 | 00:00:00 | | 2010-12-06 | 318,900 | 50.25 | 50.77 | 49.60 | 49.91 | 00:00:00 | | 2010-12-07 | 431,500 | 50.60 | 50.95 | 49.96 | 50.64 | 00:00:00 | | 2010-12-08 | 490,400 | 50.24 | 51.26 | 50.16 | 51.16 | 00:00:00 | | 2010-12-09 | 539,100 | 50.92 | 52.31 | 50.68 | 52.00 | 00:00:00 | | 2010-12-10 | 698,700 | 51.73 | 51.80 | 50.55 | 51.05 | 00:00:00 | | 2010-12-13 | 335,600 | 51.05 | 52.04 | 50.81 | 51.95 | 00:00:00 | | 2010-12-14 | 868,800 | 51.48 | 52.42 | 50.27 | 52.28 | 00:00:00 | | 2010-12-15 | 488,200 | 52.25 | 52.40 | 51.27 | 52.00 | 00:00:00 | | 2010-12-16 | 461,900 | 52.00 | 52.29 | 50.75 | 51.17 | 00:00:00 | | 2010-12-17 | 526,300 | 50.77 | 52.34 | 50.49 | 51.75 | 00:00:00 | | 2010-12-20 | 693,700 | 51.43 | 52.63 | 51.43 | 52.63 | 00:00:00 | | 2010-12-21 | 893,000 | 52.81 | 53.11 | 51.50 | 53.11 | 00:00:00 | | 2010-12-22 | 460,500 | 52.36 | 53.89 | 52.36 | 53.70 | 00:00:00 | | 2010-12-23 | 528,700 | 53.16 | 53.38 | 52.70 | 53.30 | 00:00:00 | | 2010-12-27 | 233,700 | 53.20 | 53.39 | 52.33 | 52.54 | 00:00:00 | | 2010-12-28 | 820,200 | 52.85 | 54.95 | 52.50 | 54.95 | 00:00:00 | | 2010-12-29 | 278,900 | 54.93 | 54.95 | 53.90 | 54.53 | 00:00:00 | | 2010-12-30 | 556,300 | 54.05 | 55.00 | 53.30 | 53.30 | 00:00:00 | | 2011-01-03 | 939,100 | 53.74 | 55.34 | 53.21 | 55.34 | 00:00:00 | | 2011-01-04 | 968,100 | 54.78 | 56.39 | 54.67 | 56.10 | 00:00:00 | | 2011-01-05 | 906,500 | 55.50 | 57.28 | 55.16 | 56.75 | 00:00:00 | | 2011-01-06 | 1,225,700 | 56.75 | 57.84 | 56.12 | 57.30 | 00:00:00 | | 2011-01-07 | 691,300 | 57.50 | 57.73 | 56.12 | 56.50 | 00:00:00 | | 2011-01-10 | 438,200 | 57.00 | 58.08 | 55.51 | 58.00 | 00:00:00 | | 2011-01-11 | 1,244,100 | 57.86 | 59.70 | 57.76 | 58.44 | 00:00:00 | | 2011-01-12 | 1,465,900 | 58.44 | 58.94 | 57.28 | 57.45 | 00:00:00 | | 2011-01-13 | 312,000 | 57.45 | 58.00 | 57.13 | 57.30 | 00:00:00 | | 2011-01-14 | 470,300 | 56.40 | 57.59 | 56.07 | 56.20 | 00:00:00 | | 2011-01-17 | 388,500 | 56.26 | 56.79 | 55.81 | 55.81 | 00:00:00 | | 2011-01-18 | 481,000 | 56.01 | 56.72 | 55.40 | 55.48 | 00:00:00 | | 2011-01-19 | 728,800 | 55.80 | 56.08 | 55.16 | 55.60 | 00:00:00 | | 2011-01-20 | 655,400 | 55.28 | 57.40 | 55.28 | 57.40 | 00:00:00 | | 2011-01-21 | 613,100 | 57.41 | 57.80 | 56.69 | 57.37 | 00:00:00 | | 2011-01-24 | 448,500 | 57.55 | 58.18 | 56.60 | 58.18 | 00:00:00 | | 2011-01-26 | 511,800 | 58.30 | 58.80 | 57.15 | 58.18 | 00:00:00 | | 2011-01-27 | 446,600 | 58.68 | 58.70 | 57.66 | 57.72 | 00:00:00 | | 2011-01-28 | 415,400 | 57.80 | 58.23 | 55.97 | 56.75 | 00:00:00 | | 2011-01-31 | 395,800 | 56.43 | 57.50 | 55.80 | 56.00 | 00:00:00 | | 2011-02-01 | 425,100 | 56.01 | 56.46 | 55.23 | 56.46 | 00:00:00 | | 2011-02-02 | 471,600 | 56.01 | 56.70 | 55.38 | 55.74 | 00:00:00 | | 2011-02-03 | 597,000 | 56.65 | 56.65 | 54.88 | 56.16 | 00:00:00 | | 2011-02-04 | 480,900 | 56.16 | 56.30 | 55.00 | 55.24 | 00:00:00 | | 2011-02-07 | 261,700 | 55.10 | 56.99 | 54.54 | 56.98 | 00:00:00 | | 2011-02-08 | 517,900 | 56.97 | 57.29 | 55.15 | 55.15 | 00:00:00 | | 2011-02-09 | 956,300 | 55.21 | 55.86 | 52.51 | 52.75 | 00:00:00 | | 2011-02-10 | 760,600 | 52.81 | 55.12 | 52.79 | 54.24 | 00:00:00 | | 2011-02-11 | 362,500 | 54.11 | 55.00 | 53.81 | 54.12 | 00:00:00 | | 2011-02-14 | 402,800 | 53.86 | 54.39 | 53.47 | 53.55 | 00:00:00 | | 2011-02-15 | 537,600 | 53.49 | 54.74 | 52.81 | 53.87 | 00:00:00 | | 2011-02-16 | 558,900 | 54.00 | 56.88 | 53.52 | 55.40 | 00:00:00 | | 2011-02-17 | 240,300 | 55.37 | 55.67 | 54.57 | 54.81 | 00:00:00 | | 2011-02-18 | 897,300 | 54.53 | 55.49 | 54.37 | 55.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
