|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-21 | 3,708,100 | 7.32 | 7.79 | 7.32 | 7.77 | 00:00:00 | 2007-03-22 | 1,567,300 | 7.80 | 7.84 | 7.50 | 7.52 | 00:00:00 | 2007-03-23 | 1,116,000 | 7.55 | 7.58 | 7.43 | 7.53 | 00:00:00 | 2007-03-26 | 2,001,200 | 7.51 | 7.53 | 7.26 | 7.33 | 00:00:00 | 2007-03-27 | 1,965,400 | 7.35 | 7.35 | 7.13 | 7.14 | 00:00:00 | 2007-03-28 | 2,099,700 | 7.19 | 7.35 | 7.04 | 7.24 | 00:00:00 | 2007-03-29 | 1,993,400 | 7.32 | 7.40 | 7.10 | 7.18 | 00:00:00 | 2007-03-30 | 2,991,600 | 7.26 | 7.34 | 7.13 | 7.16 | 00:00:00 | 2007-04-02 | 3,362,600 | 7.16 | 7.35 | 7.16 | 7.34 | 00:00:00 | 2007-04-03 | 2,708,500 | 7.40 | 7.47 | 7.32 | 7.47 | 00:00:00 | 2007-04-04 | 1,807,700 | 7.41 | 7.54 | 7.34 | 7.48 | 00:00:00 | 2007-04-05 | 1,059,500 | 7.53 | 7.53 | 7.34 | 7.34 | 00:00:00 | 2007-04-09 | 1,433,400 | 7.32 | 7.49 | 7.23 | 7.23 | 00:00:00 | 2007-04-10 | 1,840,200 | 7.26 | 7.41 | 7.18 | 7.35 | 00:00:00 | 2007-04-11 | 5,130,800 | 7.45 | 8.10 | 7.39 | 8.00 | 00:00:00 | 2007-04-12 | 2,654,400 | 7.94 | 8.25 | 7.65 | 8.15 | 00:00:00 | 2007-04-13 | 1,426,700 | 8.20 | 8.21 | 8.05 | 8.10 | 00:00:00 | 2007-04-16 | 2,700,700 | 8.11 | 8.33 | 8.00 | 8.26 | 00:00:00 | 2007-04-17 | 1,603,800 | 8.20 | 8.32 | 8.11 | 8.11 | 00:00:00 | 2007-04-18 | 3,347,900 | 8.15 | 8.37 | 8.05 | 8.20 | 00:00:00 | 2007-04-19 | 2,887,800 | 8.12 | 8.45 | 8.10 | 8.35 | 00:00:00 | 2007-04-20 | 3,233,400 | 8.36 | 8.60 | 8.35 | 8.55 | 00:00:00 | 2007-04-23 | 6,424,300 | 8.53 | 8.60 | 8.40 | 8.40 | 00:00:00 | 2007-04-24 | 5,197,700 | 8.49 | 9.04 | 8.49 | 8.95 | 00:00:00 | 2007-04-26 | 2,314,900 | 9.07 | 9.24 | 8.95 | 9.04 | 00:00:00 | 2007-04-27 | 5,662,800 | 8.97 | 9.45 | 8.82 | 9.36 | 00:00:00 | 2007-04-30 | 3,646,000 | 9.62 | 10.08 | 9.10 | 9.40 | 00:00:00 | 2007-05-02 | 2,987,700 | 9.39 | 9.39 | 8.93 | 9.08 | 00:00:00 | 2007-05-03 | 1,639,400 | 9.15 | 9.22 | 9.04 | 9.20 | 00:00:00 | 2007-05-04 | 2,926,800 | 9.14 | 9.40 | 9.02 | 9.05 | 00:00:00 | 2007-05-07 | 950,400 | 9.06 | 9.15 | 8.83 | 8.88 | 00:00:00 | 2007-05-08 | 1,079,300 | 8.69 | 9.00 | 8.61 | 9.00 | 00:00:00 | 2007-05-09 | 2,533,000 | 9.10 | 9.11 | 8.90 | 9.01 | 00:00:00 | 2007-05-10 | 2,676,300 | 9.10 | 9.10 | 8.75 | 8.75 | 00:00:00 | 2007-05-11 | 1,332,400 | 8.76 | 9.09 | 8.71 | 9.06 | 00:00:00 | 2007-05-14 | 778,400 | 8.99 | 9.07 | 8.94 | 9.04 | 00:00:00 | 2007-05-15 | 1,265,900 | 9.05 | 9.06 | 8.74 | 8.78 | 00:00:00 | 2007-05-16 | 2,781,400 | 8.89 | 8.93 | 8.51 | 8.68 | 00:00:00 | 2007-05-17 | 1,725,100 | 8.71 | 8.81 | 8.60 | 8.60 | 00:00:00 | 2007-05-18 | 1,625,100 | 8.60 | 8.73 | 8.53 | 8.73 | 00:00:00 | 2007-05-21 | 1,587,800 | 8.79 | 8.95 | 8.73 | 8.86 | 00:00:00 | 2007-05-22 | 1,863,300 | 8.90 | 9.05 | 8.77 | 8.90 | 00:00:00 | 2007-05-23 | 4,112,200 | 8.97 | 9.06 | 8.80 | 8.80 | 00:00:00 | 2007-05-24 | 3,070,700 | 8.78 | 8.85 | 8.60 | 8.71 | 00:00:00 | 2007-05-25 | 693,300 | 8.71 | 8.93 | 8.71 | 8.93 | 00:00:00 | 2007-05-28 | 581,700 | 8.92 | 9.08 | 8.92 | 9.08 | 00:00:00 | 2007-05-29 | 3,180,000 | 9.19 | 9.42 | 8.90 | 9.06 | 00:00:00 | 2007-05-30 | 2,860,800 | 8.90 | 9.40 | 8.85 | 9.30 | 00:00:00 | 2007-05-31 | 4,095,600 | 9.37 | 9.52 | 9.15 | 9.38 | 00:00:00 | 2007-06-01 | 2,310,200 | 9.35 | 9.46 | 9.32 | 9.41 | 00:00:00 | 2007-06-04 | 1,903,900 | 9.32 | 9.44 | 9.19 | 9.23 | 00:00:00 | 2007-06-05 | 2,062,900 | 9.23 | 9.26 | 9.00 | 9.11 | 00:00:00 | 2007-06-06 | 2,217,000 | 9.09 | 9.10 | 8.86 | 8.97 | 00:00:00 | 2007-06-08 | 2,439,600 | 8.85 | 8.99 | 8.59 | 8.85 | 00:00:00 | 2007-06-11 | 3,287,800 | 9.00 | 9.57 | 8.91 | 9.45 | 00:00:00 | 2007-06-12 | 2,449,100 | 9.39 | 9.40 | 9.20 | 9.23 | 00:00:00 | 2007-06-13 | 4,600,500 | 9.24 | 9.64 | 9.22 | 9.62 | 00:00:00 | 2007-06-14 | 4,611,100 | 9.52 | 10.02 | 9.50 | 10.00 | 00:00:00 | 2007-06-15 | 5,576,900 | 10.12 | 10.40 | 9.82 | 9.87 | 00:00:00 | 2007-06-18 | 883,200 | 9.90 | 9.99 | 9.61 | 9.80 | 00:00:00 | 2007-06-19 | 1,803,500 | 9.75 | 9.88 | 9.51 | 9.54 | 00:00:00 | 2007-06-20 | 4,455,100 | 9.69 | 9.84 | 9.30 | 9.30 | 00:00:00 | 2007-06-21 | 2,185,900 | 9.42 | 9.64 | 9.40 | 9.60 | 00:00:00 | 2007-06-22 | 1,705,500 | 9.63 | 9.67 | 9.32 | 9.40 | 00:00:00 | 2007-06-25 | 1,769,900 | 9.42 | 9.62 | 9.40 | 9.61 | 00:00:00 | 2007-06-26 | 1,598,600 | 9.63 | 9.90 | 9.63 | 9.81 | 00:00:00 | 2007-06-27 | 1,828,000 | 9.72 | 9.99 | 9.61 | 9.97 | 00:00:00 | 2007-06-28 | 2,171,700 | 9.99 | 10.09 | 9.82 | 9.85 | 00:00:00 | 2007-06-29 | 2,422,100 | 9.90 | 9.98 | 9.59 | 9.63 | 00:00:00 | 2007-07-02 | 1,190,800 | 9.68 | 9.82 | 9.65 | 9.77 | 00:00:00 | 2007-07-03 | 1,453,300 | 9.82 | 10.07 | 9.82 | 10.07 | 00:00:00 | 2007-07-04 | 705,300 | 10.05 | 10.10 | 9.94 | 10.03 | 00:00:00 | 2007-07-05 | 1,945,600 | 9.89 | 9.98 | 9.65 | 9.84 | 00:00:00 | 2007-07-06 | 1,032,900 | 9.95 | 9.95 | 9.95 | 9.95 | 00:00:00 | 2007-07-10 | 4,402,900 | 10.50 | 10.68 | 10.16 | 10.25 | 00:00:00 | 2007-07-11 | 2,958,400 | 10.31 | 10.31 | 9.90 | 9.90 | 00:00:00 | 2007-07-12 | 3,052,800 | 9.94 | 10.03 | 9.71 | 9.75 | 00:00:00 | 2007-07-13 | 1,627,600 | 9.67 | 9.83 | 9.65 | 9.67 | 00:00:00 | 2007-07-16 | 1,490,400 | 9.73 | 9.75 | 9.50 | 9.66 | 00:00:00 | 2007-07-17 | 1,402,900 | 9.76 | 9.83 | 9.51 | 9.53 | 00:00:00 | 2007-07-18 | 1,232,000 | 9.49 | 9.52 | 9.37 | 9.50 | 00:00:00 | 2007-07-19 | 2,328,100 | 9.64 | 9.66 | 9.34 | 9.59 | 00:00:00 | 2007-07-20 | 6,019,500 | 9.49 | 9.49 | 8.89 | 8.95 | 00:00:00 | 2007-07-23 | 2,090,800 | 8.95 | 9.03 | 8.76 | 8.76 | 00:00:00 | 2007-07-24 | 3,842,500 | 8.49 | 8.77 | 8.41 | 8.49 | 00:00:00 | 2007-07-25 | 2,970,300 | 8.60 | 8.82 | 8.20 | 8.60 | 00:00:00 | 2007-07-26 | 2,668,000 | 8.46 | 8.62 | 8.22 | 8.36 | 00:00:00 | 2007-07-27 | 3,838,800 | 8.39 | 8.76 | 8.38 | 8.67 | 00:00:00 | 2007-07-30 | 2,816,600 | 8.70 | 8.97 | 8.53 | 8.86 | 00:00:00 | 2007-07-31 | 4,611,600 | 8.90 | 8.97 | 8.16 | 8.40 | 00:00:00 | 2007-08-01 | 3,835,200 | 8.31 | 8.42 | 8.12 | 8.30 | 00:00:00 | 2007-08-02 | 1,890,100 | 8.43 | 8.55 | 8.18 | 8.20 | 00:00:00 | 2007-08-03 | 3,761,700 | 8.43 | 8.43 | 7.89 | 7.95 | 00:00:00 | 2007-08-06 | 5,087,500 | 8.00 | 8.19 | 7.69 | 8.06 | 00:00:00 | 2007-08-07 | 1,226,200 | 8.10 | 8.33 | 7.99 | 8.16 | 00:00:00 | 2007-08-08 | 1,898,000 | 8.25 | 8.39 | 8.07 | 8.35 | 00:00:00 | 2007-08-09 | 2,129,900 | 8.10 | 8.23 | 7.91 | 7.91 | 00:00:00 | 2007-08-10 | 1,642,500 | 7.80 | 8.11 | 7.71 | 7.93 | 00:00:00 | 2007-08-13 | 2,472,100 | 8.08 | 8.20 | 7.91 | 7.93 | 00:00:00 | 2007-08-14 | 3,359,600 | 8.01 | 8.04 | 7.62 | 7.89 | 00:00:00 | 2007-08-15 | 7,838,900 | 7.85 | 8.18 | 7.61 | 7.75 | 00:00:00 | 2007-08-16 | 5,305,100 | 7.55 | 7.67 | 7.10 | 7.50 | 00:00:00 | 2007-08-17 | 2,030,800 | 7.68 | 7.90 | 7.43 | 7.70 | 00:00:00 | 2007-08-20 | 3,164,400 | 7.88 | 8.09 | 7.70 | 8.02 | 00:00:00 | 2007-08-21 | 2,298,400 | 8.03 | 8.08 | 7.76 | 7.80 | 00:00:00 | 2007-08-22 | 2,851,000 | 7.87 | 8.20 | 7.87 | 8.20 | 00:00:00 | 2007-08-23 | 2,162,500 | 8.20 | 8.38 | 8.10 | 8.34 | 00:00:00 | 2007-08-24 | 2,580,100 | 8.30 | 8.69 | 8.25 | 8.69 | 00:00:00 | 2007-08-27 | 905,300 | 8.50 | 8.75 | 8.41 | 8.55 | 00:00:00 | 2007-08-28 | 1,660,700 | 8.49 | 8.80 | 8.41 | 8.69 | 00:00:00 | 2007-08-29 | 1,253,100 | 8.70 | 8.98 | 8.70 | 8.98 | 00:00:00 | 2007-08-30 | 943,300 | 8.91 | 9.09 | 8.76 | 8.95 | 00:00:00 | 2007-08-31 | 2,532,100 | 9.06 | 9.31 | 9.06 | 9.31 | 00:00:00 | 2007-09-03 | 519,600 | 9.25 | 9.38 | 9.15 | 9.19 | 00:00:00 | 2007-09-04 | 1,777,200 | 9.38 | 9.55 | 9.16 | 9.54 | 00:00:00 | 2007-09-05 | 5,790,300 | 9.01 | 9.40 | 8.80 | 9.10 | 00:00:00 | 2007-09-06 | 5,079,300 | 9.18 | 9.22 | 8.70 | 8.71 | 00:00:00 | 2007-09-10 | 1,671,400 | 8.64 | 8.64 | 8.35 | 8.42 | 00:00:00 | 2007-09-11 | 1,303,400 | 8.49 | 8.82 | 8.41 | 8.73 | 00:00:00 | 2007-09-12 | 2,418,500 | 8.66 | 8.85 | 8.52 | 8.59 | 00:00:00 | 2007-09-13 | 1,142,500 | 8.65 | 8.86 | 8.64 | 8.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|