|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-14 | 2,110,700 | 10.60 | 10.70 | 10.24 | 10.44 | 00:00:00 | 2008-03-18 | 2,359,300 | 10.23 | 10.31 | 9.96 | 10.20 | 00:00:00 | 2008-03-19 | 1,436,300 | 10.21 | 10.36 | 9.51 | 9.51 | 00:00:00 | 2008-03-20 | 2,165,600 | 9.63 | 9.91 | 9.20 | 9.83 | 00:00:00 | 2008-03-25 | 2,093,600 | 10.45 | 10.65 | 10.35 | 10.40 | 00:00:00 | 2008-03-26 | 976,800 | 10.40 | 10.55 | 10.05 | 10.07 | 00:00:00 | 2008-03-27 | 1,787,700 | 10.15 | 10.50 | 10.15 | 10.45 | 00:00:00 | 2008-03-28 | 1,374,000 | 10.44 | 10.54 | 10.20 | 10.20 | 00:00:00 | 2008-03-31 | 805,400 | 10.21 | 10.50 | 10.12 | 10.23 | 00:00:00 | 2008-04-01 | 2,456,600 | 10.45 | 10.80 | 10.45 | 10.70 | 00:00:00 | 2008-04-02 | 2,685,400 | 10.80 | 11.27 | 10.70 | 11.10 | 00:00:00 | 2008-04-03 | 1,514,600 | 11.08 | 11.34 | 10.77 | 11.25 | 00:00:00 | 2008-04-04 | 940,200 | 11.37 | 11.50 | 11.02 | 11.02 | 00:00:00 | 2008-04-07 | 1,237,300 | 11.05 | 11.19 | 10.76 | 10.90 | 00:00:00 | 2008-04-08 | 1,151,100 | 10.86 | 11.12 | 10.86 | 11.00 | 00:00:00 | 2008-04-09 | 1,909,100 | 10.85 | 11.02 | 10.55 | 10.75 | 00:00:00 | 2008-04-10 | 995,800 | 10.85 | 10.85 | 10.65 | 10.70 | 00:00:00 | 2008-04-11 | 1,420,600 | 10.60 | 10.65 | 10.30 | 10.30 | 00:00:00 | 2008-04-14 | 2,281,000 | 10.48 | 10.48 | 9.96 | 9.98 | 00:00:00 | 2008-04-15 | 2,555,500 | 10.05 | 10.24 | 9.99 | 10.12 | 00:00:00 | 2008-04-16 | 2,215,400 | 10.21 | 10.60 | 10.13 | 10.40 | 00:00:00 | 2008-04-17 | 2,590,200 | 10.50 | 10.80 | 10.30 | 10.73 | 00:00:00 | 2008-04-18 | 1,447,900 | 10.81 | 10.91 | 10.69 | 10.87 | 00:00:00 | 2008-04-22 | 1,599,500 | 10.84 | 10.84 | 10.50 | 10.60 | 00:00:00 | 2008-04-23 | 779,800 | 10.61 | 10.62 | 10.49 | 10.50 | 00:00:00 | 2008-04-24 | 1,421,100 | 10.53 | 10.69 | 10.50 | 10.50 | 00:00:00 | 2008-04-25 | 2,603,600 | 10.64 | 10.75 | 10.39 | 10.70 | 00:00:00 | 2008-04-28 | 1,345,000 | 10.82 | 11.03 | 10.70 | 11.03 | 00:00:00 | 2008-04-29 | 1,710,200 | 11.00 | 11.25 | 10.85 | 11.10 | 00:00:00 | 2008-04-30 | 8,020,000 | 11.21 | 12.10 | 11.20 | 12.10 | 00:00:00 | 2008-05-02 | 4,166,300 | 12.21 | 13.20 | 12.03 | 12.26 | 00:00:00 | 2008-05-05 | 2,826,100 | 12.26 | 12.55 | 11.86 | 12.00 | 00:00:00 | 2008-05-06 | 3,635,100 | 12.14 | 12.21 | 11.78 | 11.80 | 00:00:00 | 2008-05-07 | 2,067,900 | 11.90 | 12.00 | 11.45 | 11.70 | 00:00:00 | 2008-05-08 | 1,206,700 | 11.70 | 11.85 | 11.63 | 11.77 | 00:00:00 | 2008-05-09 | 658,000 | 11.70 | 11.80 | 11.50 | 11.59 | 00:00:00 | 2008-05-12 | 1,523,500 | 11.60 | 11.78 | 11.25 | 11.35 | 00:00:00 | 2008-05-13 | 2,587,600 | 11.45 | 11.45 | 10.97 | 11.07 | 00:00:00 | 2008-05-14 | 1,278,800 | 11.18 | 11.31 | 11.09 | 11.17 | 00:00:00 | 2008-05-15 | 1,467,900 | 11.20 | 11.59 | 11.20 | 11.59 | 00:00:00 | 2008-05-16 | 1,279,300 | 11.90 | 11.90 | 11.56 | 11.75 | 00:00:00 | 2008-05-19 | 1,901,000 | 11.70 | 11.95 | 11.33 | 11.40 | 00:00:00 | 2008-05-20 | 1,746,400 | 11.32 | 11.35 | 11.12 | 11.22 | 00:00:00 | 2008-05-21 | 1,622,700 | 11.15 | 11.25 | 10.80 | 10.86 | 00:00:00 | 2008-05-23 | 1,249,200 | 10.79 | 10.99 | 10.51 | 10.80 | 00:00:00 | 2008-05-26 | 539,300 | 10.81 | 11.04 | 10.60 | 10.73 | 00:00:00 | 2008-05-27 | 1,313,700 | 10.75 | 10.97 | 10.50 | 10.97 | 00:00:00 | 2008-05-28 | 1,732,600 | 11.07 | 11.49 | 10.86 | 11.49 | 00:00:00 | 2008-05-29 | 1,032,200 | 11.45 | 11.49 | 11.11 | 11.15 | 00:00:00 | 2008-05-30 | 1,161,000 | 11.25 | 11.48 | 11.20 | 11.26 | 00:00:00 | 2008-06-02 | 2,352,900 | 11.25 | 11.25 | 10.84 | 10.96 | 00:00:00 | 2008-06-03 | 5,014,100 | 10.80 | 10.83 | 10.07 | 10.31 | 00:00:00 | 2008-06-04 | 3,391,400 | 10.24 | 10.60 | 10.01 | 10.42 | 00:00:00 | 2008-06-05 | 2,824,500 | 10.44 | 10.52 | 10.05 | 10.25 | 00:00:00 | 2008-06-06 | 4,552,900 | 10.30 | 10.39 | 9.77 | 9.78 | 00:00:00 | 2008-06-10 | 1,114,800 | 9.45 | 9.75 | 9.29 | 9.75 | 00:00:00 | 2008-06-11 | 832,200 | 9.82 | 9.91 | 9.47 | 9.48 | 00:00:00 | 2008-06-12 | 1,307,900 | 9.55 | 9.84 | 9.28 | 9.31 | 00:00:00 | 2008-06-13 | 1,891,800 | 9.44 | 9.95 | 9.42 | 9.85 | 00:00:00 | 2008-06-16 | 977,100 | 9.85 | 9.98 | 9.67 | 9.98 | 00:00:00 | 2008-06-17 | 1,764,700 | 9.98 | 10.43 | 9.98 | 10.32 | 00:00:00 | 2008-06-18 | 2,340,700 | 10.27 | 10.54 | 10.20 | 10.33 | 00:00:00 | 2008-06-19 | 2,426,100 | 10.26 | 10.89 | 10.26 | 10.70 | 00:00:00 | 2008-06-20 | 4,453,200 | 10.77 | 11.45 | 10.50 | 10.50 | 00:00:00 | 2008-06-23 | 1,151,600 | 10.52 | 10.65 | 10.19 | 10.19 | 00:00:00 | 2008-06-24 | 1,869,000 | 10.19 | 10.55 | 10.01 | 10.10 | 00:00:00 | 2008-06-25 | 1,194,100 | 10.13 | 10.75 | 10.12 | 10.48 | 00:00:00 | 2008-06-26 | 2,024,500 | 10.29 | 10.40 | 10.15 | 10.18 | 00:00:00 | 2008-06-27 | 2,015,600 | 10.32 | 10.40 | 10.01 | 10.10 | 00:00:00 | 2008-06-30 | 1,283,400 | 10.30 | 10.30 | 10.04 | 10.29 | 00:00:00 | 2008-07-01 | 2,533,000 | 10.15 | 10.46 | 9.91 | 10.25 | 00:00:00 | 2008-07-02 | 2,368,200 | 10.26 | 10.32 | 10.06 | 10.23 | 00:00:00 | 2008-07-03 | 1,038,700 | 10.19 | 10.45 | 9.90 | 9.90 | 00:00:00 | 2008-07-04 | 897,100 | 9.81 | 10.00 | 9.51 | 9.75 | 00:00:00 | 2008-07-07 | 1,070,000 | 9.74 | 9.95 | 9.45 | 9.52 | 00:00:00 | 2008-07-08 | 1,555,300 | 9.50 | 9.80 | 9.31 | 9.80 | 00:00:00 | 2008-07-10 | 2,003,300 | 9.79 | 10.22 | 9.54 | 9.95 | 00:00:00 | 2008-07-11 | 1,959,300 | 10.03 | 10.19 | 9.85 | 9.89 | 00:00:00 | 2008-07-14 | 4,533,300 | 10.00 | 10.10 | 9.13 | 9.15 | 00:00:00 | 2008-07-15 | 2,823,100 | 8.99 | 9.45 | 8.71 | 9.22 | 00:00:00 | 2008-07-16 | 1,605,900 | 9.23 | 9.74 | 9.06 | 9.55 | 00:00:00 | 2008-07-17 | 2,231,000 | 9.70 | 9.91 | 9.15 | 9.20 | 00:00:00 | 2008-07-18 | 1,586,700 | 9.40 | 9.40 | 9.02 | 9.19 | 00:00:00 | 2008-07-21 | 1,082,500 | 9.34 | 9.34 | 9.11 | 9.14 | 00:00:00 | 2008-07-22 | 2,571,600 | 9.18 | 9.18 | 8.65 | 8.71 | 00:00:00 | 2008-07-23 | 3,720,300 | 8.85 | 8.90 | 8.36 | 8.43 | 00:00:00 | 2008-07-24 | 7,577,800 | 8.40 | 8.51 | 8.06 | 8.16 | 00:00:00 | 2008-07-25 | 2,307,900 | 8.13 | 8.32 | 7.98 | 8.32 | 00:00:00 | 2008-07-28 | 1,525,600 | 8.34 | 8.50 | 8.00 | 8.01 | 00:00:00 | 2008-07-29 | 4,077,000 | 8.15 | 8.35 | 8.03 | 8.18 | 00:00:00 | 2008-07-30 | 6,586,300 | 8.30 | 8.91 | 8.16 | 8.84 | 00:00:00 | 2008-07-31 | 2,903,200 | 8.75 | 9.09 | 8.52 | 9.02 | 00:00:00 | 2008-08-01 | 1,521,900 | 8.94 | 9.01 | 8.61 | 8.77 | 00:00:00 | 2008-08-04 | 1,579,200 | 8.71 | 8.79 | 8.50 | 8.50 | 00:00:00 | 2008-08-05 | 3,380,800 | 8.60 | 9.06 | 8.59 | 9.06 | 00:00:00 | 2008-08-06 | 958,000 | 9.07 | 9.23 | 8.90 | 9.06 | 00:00:00 | 2008-08-07 | 1,077,900 | 9.06 | 9.18 | 8.65 | 8.66 | 00:00:00 | 2008-08-08 | 1,056,100 | 8.75 | 9.00 | 8.63 | 8.93 | 00:00:00 | 2008-08-11 | 1,611,100 | 8.85 | 9.00 | 8.70 | 8.75 | 00:00:00 | 2008-08-12 | 3,466,400 | 8.81 | 8.85 | 8.21 | 8.37 | 00:00:00 | 2008-08-13 | 2,692,400 | 8.38 | 8.66 | 8.22 | 8.55 | 00:00:00 | 2008-08-14 | 650,500 | 8.45 | 8.75 | 8.45 | 8.60 | 00:00:00 | 2008-08-15 | 695,500 | 8.69 | 8.69 | 8.23 | 8.25 | 00:00:00 | 2008-08-18 | 716,500 | 8.35 | 8.46 | 8.04 | 8.21 | 00:00:00 | 2008-08-19 | 2,181,000 | 8.10 | 8.25 | 7.88 | 7.95 | 00:00:00 | 2008-08-20 | 1,174,200 | 8.11 | 8.15 | 8.02 | 8.03 | 00:00:00 | 2008-08-21 | 2,617,600 | 8.14 | 8.14 | 7.70 | 7.80 | 00:00:00 | 2008-08-22 | 1,436,700 | 7.81 | 8.11 | 7.80 | 8.08 | 00:00:00 | 2008-08-25 | 873,000 | 8.08 | 8.10 | 7.86 | 8.02 | 00:00:00 | 2008-08-26 | 1,410,900 | 7.99 | 8.05 | 7.88 | 8.03 | 00:00:00 | 2008-08-27 | 653,200 | 7.96 | 8.06 | 7.92 | 8.05 | 00:00:00 | 2008-08-28 | 1,052,300 | 8.10 | 8.36 | 8.05 | 8.36 | 00:00:00 | 2008-08-29 | 1,964,900 | 8.40 | 8.60 | 8.26 | 8.42 | 00:00:00 | 2008-09-01 | 573,400 | 8.34 | 8.47 | 8.12 | 8.21 | 00:00:00 | 2008-09-02 | 4,039,000 | 8.20 | 8.92 | 8.10 | 8.69 | 00:00:00 | 2008-09-03 | 3,105,500 | 8.86 | 8.86 | 8.00 | 8.20 | 00:00:00 | 2008-09-04 | 2,391,700 | 8.20 | 8.36 | 7.90 | 7.99 | 00:00:00 | 2008-09-05 | 2,365,700 | 8.00 | 8.22 | 7.78 | 8.01 | 00:00:00 | 2008-09-08 | 1,356,200 | 8.20 | 8.23 | 7.88 | 8.06 | 00:00:00 | 2008-09-09 | 1,361,500 | 8.10 | 8.10 | 7.50 | 7.66 | 00:00:00 | 2008-09-10 | 2,360,300 | 7.80 | 7.96 | 7.41 | 7.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|