|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-13 | 1,142,500 | 8.65 | 8.86 | 8.64 | 8.80 | 00:00:00 | | 2007-09-14 | 2,409,700 | 8.75 | 9.02 | 8.65 | 8.87 | 00:00:00 | | 2007-09-17 | 1,136,700 | 8.85 | 8.85 | 8.49 | 8.65 | 00:00:00 | | 2007-09-18 | 2,204,000 | 8.67 | 9.04 | 8.67 | 8.97 | 00:00:00 | | 2007-09-19 | 1,981,900 | 9.04 | 9.20 | 8.85 | 8.89 | 00:00:00 | | 2007-09-20 | 1,210,000 | 8.87 | 9.10 | 8.66 | 8.67 | 00:00:00 | | 2007-09-21 | 865,400 | 8.90 | 8.91 | 8.79 | 8.79 | 00:00:00 | | 2007-09-24 | 1,818,800 | 8.95 | 8.95 | 8.58 | 8.58 | 00:00:00 | | 2007-09-25 | 2,286,100 | 8.64 | 9.04 | 8.61 | 8.93 | 00:00:00 | | 2007-09-26 | 1,446,000 | 9.11 | 9.15 | 8.82 | 8.83 | 00:00:00 | | 2007-09-27 | 1,922,200 | 8.95 | 9.00 | 8.81 | 9.00 | 00:00:00 | | 2007-09-28 | 1,273,100 | 8.97 | 8.97 | 8.73 | 8.88 | 00:00:00 | | 2007-10-01 | 3,075,600 | 8.95 | 8.97 | 8.70 | 8.90 | 00:00:00 | | 2007-10-02 | 2,513,400 | 8.88 | 8.94 | 8.73 | 8.84 | 00:00:00 | | 2007-10-03 | 1,903,200 | 8.90 | 8.90 | 8.70 | 8.74 | 00:00:00 | | 2007-10-04 | 3,138,400 | 8.70 | 8.79 | 8.39 | 8.44 | 00:00:00 | | 2007-10-05 | 1,778,100 | 8.51 | 8.69 | 8.43 | 8.50 | 00:00:00 | | 2007-10-08 | 1,979,200 | 8.57 | 8.93 | 8.51 | 8.82 | 00:00:00 | | 2007-10-09 | 5,922,400 | 8.90 | 9.33 | 8.82 | 9.30 | 00:00:00 | | 2007-10-10 | 2,835,400 | 9.27 | 9.27 | 8.93 | 8.93 | 00:00:00 | | 2007-10-11 | 2,609,500 | 9.08 | 9.46 | 9.04 | 9.11 | 00:00:00 | | 2007-10-15 | 2,865,800 | 9.25 | 9.51 | 9.24 | 9.26 | 00:00:00 | | 2007-10-16 | 2,182,100 | 9.15 | 9.52 | 9.06 | 9.42 | 00:00:00 | | 2007-10-17 | 12,398,400 | 9.70 | 10.35 | 9.70 | 10.30 | 00:00:00 | | 2007-10-18 | 2,519,400 | 10.20 | 10.28 | 9.70 | 10.05 | 00:00:00 | | 2007-10-19 | 1,399,100 | 10.00 | 10.14 | 9.93 | 9.93 | 00:00:00 | | 2007-10-22 | 1,665,200 | 9.70 | 10.59 | 9.63 | 10.59 | 00:00:00 | | 2007-10-23 | 1,475,800 | 10.57 | 10.72 | 10.46 | 10.65 | 00:00:00 | | 2007-10-24 | 2,555,500 | 10.36 | 10.65 | 10.24 | 10.45 | 00:00:00 | | 2007-10-25 | 1,245,600 | 10.50 | 10.64 | 10.10 | 10.15 | 00:00:00 | | 2007-10-26 | 1,113,100 | 10.35 | 10.48 | 10.18 | 10.40 | 00:00:00 | | 2007-10-29 | 2,555,400 | 10.42 | 10.66 | 10.12 | 10.12 | 00:00:00 | | 2007-10-30 | 1,733,600 | 10.10 | 10.35 | 10.10 | 10.15 | 00:00:00 | | 2007-10-31 | 2,654,600 | 10.39 | 10.39 | 10.17 | 10.21 | 00:00:00 | | 2007-11-01 | 1,545,000 | 10.03 | 10.27 | 9.70 | 9.90 | 00:00:00 | | 2007-11-05 | 2,774,200 | 9.65 | 9.98 | 9.60 | 9.70 | 00:00:00 | | 2007-11-06 | 2,289,300 | 9.86 | 10.51 | 9.86 | 10.33 | 00:00:00 | | 2007-11-07 | 1,601,000 | 10.30 | 10.35 | 9.82 | 10.00 | 00:00:00 | | 2007-11-08 | 2,295,300 | 10.20 | 10.20 | 9.30 | 9.50 | 00:00:00 | | 2007-11-09 | 3,168,300 | 9.50 | 9.64 | 9.10 | 9.60 | 00:00:00 | | 2007-11-12 | 2,557,800 | 9.40 | 9.55 | 9.02 | 9.06 | 00:00:00 | | 2007-11-13 | 1,519,900 | 9.15 | 9.59 | 9.00 | 9.47 | 00:00:00 | | 2007-11-14 | 3,369,400 | 9.60 | 10.26 | 9.45 | 9.99 | 00:00:00 | | 2007-11-16 | 2,423,100 | 9.80 | 10.10 | 9.78 | 10.00 | 00:00:00 | | 2007-11-19 | 1,615,000 | 9.94 | 10.10 | 9.52 | 9.56 | 00:00:00 | | 2007-11-21 | 2,461,800 | 9.40 | 10.00 | 9.12 | 9.78 | 00:00:00 | | 2007-11-22 | 730,900 | 9.74 | 10.00 | 9.61 | 9.61 | 00:00:00 | | 2007-11-23 | 778,700 | 9.68 | 9.84 | 9.60 | 9.80 | 00:00:00 | | 2007-11-26 | 1,720,300 | 9.85 | 9.85 | 9.38 | 9.49 | 00:00:00 | | 2007-11-27 | 1,467,600 | 9.38 | 9.68 | 9.16 | 9.63 | 00:00:00 | | 2007-11-28 | 2,584,600 | 9.79 | 10.09 | 9.72 | 10.09 | 00:00:00 | | 2007-11-29 | 3,038,200 | 10.01 | 10.34 | 9.92 | 10.25 | 00:00:00 | | 2007-11-30 | 3,399,900 | 10.18 | 10.70 | 10.18 | 10.64 | 00:00:00 | | 2007-12-03 | 2,181,000 | 10.52 | 10.64 | 10.20 | 10.29 | 00:00:00 | | 2007-12-04 | 959,100 | 10.27 | 10.42 | 10.07 | 10.21 | 00:00:00 | | 2007-12-05 | 1,275,600 | 10.21 | 10.44 | 10.20 | 10.44 | 00:00:00 | | 2007-12-06 | 873,300 | 10.40 | 10.45 | 10.20 | 10.28 | 00:00:00 | | 2007-12-07 | 1,503,900 | 10.29 | 10.32 | 10.16 | 10.29 | 00:00:00 | | 2007-12-10 | 1,847,600 | 10.20 | 10.44 | 10.09 | 10.19 | 00:00:00 | | 2007-12-11 | 2,169,500 | 10.15 | 10.28 | 9.73 | 9.85 | 00:00:00 | | 2007-12-12 | 3,207,800 | 9.91 | 10.03 | 9.47 | 9.50 | 00:00:00 | | 2007-12-13 | 1,905,800 | 9.50 | 9.50 | 9.06 | 9.10 | 00:00:00 | | 2007-12-14 | 1,621,700 | 9.30 | 9.33 | 9.01 | 9.11 | 00:00:00 | | 2007-12-17 | 1,995,200 | 9.07 | 9.09 | 8.42 | 8.45 | 00:00:00 | | 2007-12-18 | 3,366,900 | 8.66 | 9.00 | 8.42 | 9.00 | 00:00:00 | | 2007-12-19 | 3,056,700 | 9.15 | 9.30 | 8.46 | 8.60 | 00:00:00 | | 2007-12-20 | 1,943,100 | 8.74 | 8.95 | 8.52 | 8.85 | 00:00:00 | | 2007-12-21 | 1,648,300 | 8.95 | 9.32 | 8.92 | 9.32 | 00:00:00 | | 2007-12-26 | 673,700 | 9.26 | 9.35 | 9.11 | 9.35 | 00:00:00 | | 2007-12-27 | 1,600,500 | 9.20 | 9.28 | 9.02 | 9.28 | 00:00:00 | | 2007-12-28 | 1,945,400 | 9.29 | 9.41 | 9.13 | 9.41 | 00:00:00 | | 2008-01-02 | 1,615,600 | 9.35 | 9.85 | 9.15 | 9.58 | 00:00:00 | | 2008-01-03 | 1,300,300 | 9.60 | 9.66 | 9.19 | 9.31 | 00:00:00 | | 2008-01-04 | 2,425,100 | 9.40 | 9.44 | 8.80 | 9.13 | 00:00:00 | | 2008-01-07 | 1,160,600 | 9.18 | 9.18 | 8.82 | 9.10 | 00:00:00 | | 2008-01-08 | 1,612,900 | 9.18 | 9.18 | 8.82 | 8.98 | 00:00:00 | | 2008-01-09 | 1,843,600 | 8.92 | 9.00 | 8.75 | 8.88 | 00:00:00 | | 2008-01-10 | 1,837,200 | 8.91 | 9.27 | 8.91 | 9.12 | 00:00:00 | | 2008-01-11 | 1,000,300 | 9.10 | 9.27 | 8.95 | 9.05 | 00:00:00 | | 2008-01-14 | 2,766,200 | 9.05 | 9.20 | 9.01 | 9.05 | 00:00:00 | | 2008-01-15 | 2,198,200 | 9.08 | 9.08 | 8.60 | 8.80 | 00:00:00 | | 2008-01-16 | 2,238,300 | 8.62 | 8.81 | 8.52 | 8.68 | 00:00:00 | | 2008-01-17 | 2,482,400 | 8.60 | 8.77 | 8.20 | 8.24 | 00:00:00 | | 2008-01-18 | 2,134,800 | 8.36 | 8.40 | 7.92 | 7.95 | 00:00:00 | | 2008-01-21 | 952,100 | 7.60 | 7.97 | 7.40 | 7.80 | 00:00:00 | | 2008-01-22 | 4,037,800 | 7.80 | 8.63 | 7.60 | 8.41 | 00:00:00 | | 2008-01-23 | 1,759,800 | 8.40 | 8.40 | 7.70 | 8.00 | 00:00:00 | | 2008-01-24 | 3,090,900 | 8.20 | 8.85 | 8.20 | 8.73 | 00:00:00 | | 2008-01-28 | 2,773,100 | 8.68 | 9.34 | 8.60 | 9.34 | 00:00:00 | | 2008-01-29 | 1,385,000 | 9.35 | 9.39 | 9.06 | 9.35 | 00:00:00 | | 2008-01-30 | 2,062,200 | 9.41 | 9.60 | 9.20 | 9.55 | 00:00:00 | | 2008-01-31 | 4,643,400 | 9.40 | 10.15 | 9.28 | 10.15 | 00:00:00 | | 2008-02-01 | 3,144,700 | 10.19 | 10.62 | 10.19 | 10.60 | 00:00:00 | | 2008-02-06 | 1,587,700 | 9.84 | 10.10 | 9.71 | 9.82 | 00:00:00 | | 2008-02-07 | 7,610,900 | 9.73 | 10.52 | 9.45 | 10.24 | 00:00:00 | | 2008-02-08 | 1,663,100 | 10.50 | 10.50 | 9.93 | 10.13 | 00:00:00 | | 2008-02-11 | 2,276,700 | 10.10 | 10.43 | 10.02 | 10.30 | 00:00:00 | | 2008-02-12 | 2,949,900 | 10.15 | 10.90 | 10.15 | 10.70 | 00:00:00 | | 2008-02-13 | 2,839,600 | 10.68 | 10.90 | 10.38 | 10.49 | 00:00:00 | | 2008-02-14 | 895,100 | 10.50 | 10.53 | 10.16 | 10.27 | 00:00:00 | | 2008-02-15 | 947,900 | 10.06 | 10.39 | 9.90 | 10.25 | 00:00:00 | | 2008-02-18 | 517,200 | 10.39 | 10.60 | 10.27 | 10.38 | 00:00:00 | | 2008-02-19 | 2,312,700 | 10.40 | 10.60 | 9.90 | 9.90 | 00:00:00 | | 2008-02-20 | 1,890,700 | 9.90 | 10.15 | 9.72 | 10.08 | 00:00:00 | | 2008-02-21 | 1,990,400 | 10.40 | 10.62 | 10.25 | 10.60 | 00:00:00 | | 2008-02-22 | 1,956,800 | 10.51 | 10.76 | 10.44 | 10.68 | 00:00:00 | | 2008-02-25 | 3,495,900 | 10.62 | 11.27 | 10.45 | 11.19 | 00:00:00 | | 2008-02-26 | 2,785,500 | 11.14 | 11.41 | 11.01 | 11.30 | 00:00:00 | | 2008-02-27 | 2,785,200 | 11.19 | 11.45 | 11.02 | 11.16 | 00:00:00 | | 2008-02-28 | 3,346,200 | 11.26 | 11.27 | 10.48 | 10.60 | 00:00:00 | | 2008-02-29 | 2,053,700 | 10.49 | 10.55 | 10.16 | 10.16 | 00:00:00 | | 2008-03-03 | 1,940,600 | 10.18 | 10.70 | 10.18 | 10.60 | 00:00:00 | | 2008-03-04 | 1,609,300 | 10.60 | 11.12 | 10.30 | 11.08 | 00:00:00 | | 2008-03-05 | 1,515,500 | 11.05 | 11.15 | 10.66 | 10.70 | 00:00:00 | | 2008-03-06 | 2,162,000 | 10.65 | 10.82 | 10.40 | 10.50 | 00:00:00 | | 2008-03-07 | 1,426,000 | 10.52 | 10.64 | 10.22 | 10.30 | 00:00:00 | | 2008-03-10 | 1,119,100 | 10.49 | 10.50 | 9.86 | 9.86 | 00:00:00 | | 2008-03-11 | 2,483,400 | 10.30 | 10.55 | 10.03 | 10.48 | 00:00:00 | | 2008-03-12 | 4,314,100 | 10.50 | 10.97 | 10.41 | 10.50 | 00:00:00 | | 2008-03-13 | 2,162,700 | 10.49 | 10.59 | 10.01 | 10.45 | 00:00:00 | | 2008-03-14 | 2,110,700 | 10.60 | 10.70 | 10.24 | 10.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
