|
 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 | | 2008-09-10 | 2,360,300 | 7.80 | 7.96 | 7.41 | 7.92 | 00:00:00 | | 2008-09-11 | 1,733,700 | 7.66 | 8.11 | 7.63 | 8.06 | 00:00:00 | | 2008-09-12 | 2,272,400 | 8.06 | 8.56 | 7.89 | 8.50 | 00:00:00 | | 2008-09-15 | 1,518,600 | 8.00 | 8.39 | 7.98 | 8.21 | 00:00:00 | | 2008-09-16 | 3,473,600 | 8.02 | 8.36 | 7.75 | 8.18 | 00:00:00 | | 2008-09-17 | 3,315,900 | 8.09 | 8.09 | 7.42 | 7.75 | 00:00:00 | | 2008-09-18 | 3,260,800 | 7.89 | 8.10 | 7.30 | 7.76 | 00:00:00 | | 2008-09-19 | 2,252,000 | 8.26 | 8.50 | 7.97 | 8.49 | 00:00:00 | | 2008-09-22 | 2,321,800 | 8.33 | 8.55 | 8.05 | 8.25 | 00:00:00 | | 2008-09-23 | 3,942,600 | 8.15 | 8.25 | 7.65 | 8.05 | 00:00:00 | | 2008-09-24 | 2,041,500 | 8.05 | 8.22 | 7.76 | 7.89 | 00:00:00 | | 2008-09-25 | 1,041,600 | 7.95 | 8.25 | 7.91 | 8.25 | 00:00:00 | | 2008-09-26 | 1,572,000 | 8.00 | 8.22 | 7.87 | 8.10 | 00:00:00 | | 2008-09-29 | 1,778,300 | 7.87 | 8.10 | 7.27 | 7.76 | 00:00:00 | | 2008-09-30 | 1,696,900 | 7.82 | 7.87 | 7.65 | 7.79 | 00:00:00 | | 2008-10-01 | 1,379,800 | 7.80 | 8.18 | 7.65 | 8.18 | 00:00:00 | | 2008-10-02 | 1,591,100 | 8.09 | 8.09 | 7.45 | 7.74 | 00:00:00 | | 2008-10-03 | 2,860,800 | 7.70 | 8.01 | 7.40 | 7.49 | 00:00:00 | | 2008-10-06 | 3,256,400 | 7.15 | 7.40 | 6.60 | 7.25 | 00:00:00 | | 2008-10-07 | 2,033,900 | 7.11 | 7.59 | 6.82 | 7.15 | 00:00:00 | | 2008-10-08 | 3,516,400 | 6.90 | 7.24 | 6.65 | 6.85 | 00:00:00 | | 2008-10-09 | 2,317,900 | 7.00 | 7.08 | 6.37 | 6.45 | 00:00:00 | | 2008-10-10 | 2,693,400 | 6.36 | 6.36 | 5.63 | 6.30 | 00:00:00 | | 2008-10-13 | 680,300 | 6.70 | 7.00 | 6.40 | 7.00 | 00:00:00 | | 2008-10-14 | 1,461,300 | 28.51 | 29.40 | 25.89 | 28.00 | 00:00:00 | | 2008-10-15 | 814,900 | 26.05 | 27.50 | 23.33 | 24.31 | 00:00:00 | | 2008-10-16 | 861,300 | 25.70 | 26.19 | 23.10 | 26.19 | 00:00:00 | | 2008-10-17 | 770,400 | 25.51 | 27.16 | 24.88 | 26.40 | 00:00:00 | | 2008-10-20 | 652,600 | 27.39 | 27.39 | 25.14 | 26.70 | 00:00:00 | | 2008-10-21 | 398,100 | 26.68 | 26.68 | 25.16 | 25.60 | 00:00:00 | | 2008-10-22 | 706,200 | 24.29 | 24.45 | 20.73 | 21.05 | 00:00:00 | | 2008-10-23 | 788,500 | 20.69 | 21.43 | 19.74 | 20.65 | 00:00:00 | | 2008-10-24 | 828,500 | 19.60 | 20.35 | 18.10 | 20.10 | 00:00:00 | | 2008-10-27 | 466,600 | 19.80 | 19.80 | 18.35 | 18.46 | 00:00:00 | | 2008-10-28 | 860,500 | 19.13 | 20.50 | 18.22 | 20.48 | 00:00:00 | | 2008-10-29 | 1,062,300 | 20.80 | 21.80 | 19.20 | 21.31 | 00:00:00 | | 2008-10-30 | 779,900 | 21.60 | 23.30 | 21.31 | 23.30 | 00:00:00 | | 2008-10-31 | 767,900 | 22.90 | 24.59 | 22.11 | 23.56 | 00:00:00 | | 2008-11-03 | 459,100 | 23.56 | 23.64 | 22.23 | 23.30 | 00:00:00 | | 2008-11-04 | 816,400 | 23.71 | 24.71 | 22.54 | 23.85 | 00:00:00 | | 2008-11-05 | 795,300 | 23.50 | 24.69 | 22.35 | 23.43 | 00:00:00 | | 2008-11-06 | 657,900 | 22.95 | 23.53 | 21.10 | 21.48 | 00:00:00 | | 2008-11-07 | 472,900 | 21.34 | 22.50 | 21.02 | 22.19 | 00:00:00 | | 2008-11-10 | 296,100 | 23.00 | 23.30 | 21.61 | 22.00 | 00:00:00 | | 2008-11-11 | 1,860,900 | 22.00 | 23.86 | 22.00 | 23.70 | 00:00:00 | | 2008-11-12 | 1,483,200 | 23.54 | 23.70 | 22.00 | 22.89 | 00:00:00 | | 2008-11-13 | 2,114,200 | 22.89 | 23.20 | 21.01 | 22.51 | 00:00:00 | | 2008-11-14 | 412,700 | 23.20 | 24.52 | 22.66 | 24.49 | 00:00:00 | | 2008-11-17 | 583,100 | 23.39 | 25.89 | 23.01 | 24.25 | 00:00:00 | | 2008-11-18 | 464,100 | 23.80 | 24.62 | 23.20 | 23.30 | 00:00:00 | | 2008-11-19 | 340,100 | 23.31 | 24.00 | 22.70 | 23.30 | 00:00:00 | | 2008-11-21 | 546,000 | 22.30 | 22.90 | 22.00 | 22.61 | 00:00:00 | | 2008-11-24 | 322,700 | 23.41 | 25.30 | 23.41 | 24.80 | 00:00:00 | | 2008-11-25 | 495,400 | 23.95 | 27.93 | 23.95 | 26.89 | 00:00:00 | | 2008-11-26 | 682,000 | 26.10 | 28.11 | 26.10 | 27.80 | 00:00:00 | | 2008-11-27 | 486,700 | 27.48 | 29.29 | 26.11 | 28.54 | 00:00:00 | | 2008-11-28 | 508,800 | 28.70 | 29.28 | 27.80 | 29.00 | 00:00:00 | | 2008-12-01 | 438,700 | 28.50 | 28.50 | 26.20 | 26.74 | 00:00:00 | | 2008-12-02 | 443,300 | 27.00 | 28.89 | 27.00 | 28.76 | 00:00:00 | | 2008-12-03 | 683,900 | 28.10 | 29.00 | 27.21 | 28.70 | 00:00:00 | | 2008-12-04 | 664,600 | 28.70 | 30.84 | 28.05 | 29.88 | 00:00:00 | | 2008-12-05 | 799,900 | 29.50 | 32.40 | 29.05 | 31.85 | 00:00:00 | | 2008-12-08 | 1,278,200 | 33.70 | 36.35 | 33.00 | 36.25 | 00:00:00 | | 2008-12-09 | 676,900 | 36.00 | 37.20 | 35.50 | 36.36 | 00:00:00 | | 2008-12-10 | 665,900 | 36.38 | 37.10 | 34.99 | 35.30 | 00:00:00 | | 2008-12-11 | 650,100 | 35.30 | 36.75 | 34.40 | 34.75 | 00:00:00 | | 2008-12-12 | 509,500 | 34.40 | 36.10 | 34.12 | 36.00 | 00:00:00 | | 2008-12-15 | 479,100 | 35.76 | 36.10 | 34.82 | 35.56 | 00:00:00 | | 2008-12-16 | 861,600 | 35.06 | 35.79 | 33.32 | 33.70 | 00:00:00 | | 2008-12-17 | 1,183,000 | 34.01 | 34.25 | 31.32 | 31.70 | 00:00:00 | | 2008-12-18 | 553,000 | 32.03 | 33.20 | 31.01 | 31.30 | 00:00:00 | | 2008-12-19 | 777,700 | 31.14 | 32.40 | 29.41 | 29.80 | 00:00:00 | | 2008-12-22 | 557,700 | 29.71 | 30.27 | 28.21 | 29.30 | 00:00:00 | | 2008-12-23 | 526,400 | 29.30 | 30.98 | 28.53 | 29.37 | 00:00:00 | | 2008-12-26 | 171,500 | 29.50 | 29.51 | 28.17 | 28.40 | 00:00:00 | | 2008-12-29 | 454,300 | 28.99 | 29.01 | 27.60 | 28.90 | 00:00:00 | | 2008-12-30 | 771,800 | 28.40 | 29.38 | 28.13 | 28.24 | 00:00:00 | | 2009-01-02 | 383,700 | 27.80 | 30.60 | 27.10 | 30.40 | 00:00:00 | | 2009-01-05 | 402,900 | 30.44 | 31.47 | 29.00 | 31.38 | 00:00:00 | | 2009-01-06 | 590,700 | 31.47 | 32.00 | 29.80 | 30.05 | 00:00:00 | | 2009-01-07 | 432,900 | 29.99 | 30.90 | 29.16 | 29.50 | 00:00:00 | | 2009-01-08 | 625,700 | 29.94 | 31.45 | 29.20 | 31.29 | 00:00:00 | | 2009-01-09 | 584,400 | 31.45 | 31.90 | 30.14 | 31.45 | 00:00:00 | | 2009-01-12 | 419,400 | 31.65 | 31.65 | 30.10 | 30.97 | 00:00:00 | | 2009-01-13 | 399,700 | 30.60 | 32.35 | 30.16 | 31.55 | 00:00:00 | | 2009-01-14 | 786,300 | 31.31 | 31.50 | 30.55 | 30.95 | 00:00:00 | | 2009-01-15 | 1,156,400 | 31.39 | 32.92 | 30.90 | 32.91 | 00:00:00 | | 2009-01-16 | 418,500 | 32.94 | 33.91 | 31.72 | 33.70 | 00:00:00 | | 2009-01-19 | 391,000 | 33.56 | 33.90 | 31.41 | 31.65 | 00:00:00 | | 2009-01-20 | 807,900 | 31.65 | 33.50 | 31.33 | 32.41 | 00:00:00 | | 2009-01-21 | 807,100 | 32.99 | 34.35 | 32.62 | 34.35 | 00:00:00 | | 2009-01-22 | 1,154,300 | 34.51 | 34.98 | 33.10 | 33.59 | 00:00:00 | | 2009-01-23 | 897,700 | 32.70 | 34.39 | 32.42 | 32.80 | 00:00:00 | | 2009-01-26 | 671,800 | 32.56 | 33.80 | 32.56 | 33.50 | 00:00:00 | | 2009-01-27 | 481,100 | 33.39 | 33.93 | 32.69 | 32.75 | 00:00:00 | | 2009-01-28 | 1,499,800 | 33.39 | 33.50 | 31.80 | 32.00 | 00:00:00 | | 2009-01-29 | 665,600 | 31.80 | 32.15 | 31.36 | 31.85 | 00:00:00 | | 2009-01-30 | 593,900 | 31.69 | 33.50 | 31.25 | 33.00 | 00:00:00 | | 2009-02-02 | 330,300 | 32.36 | 33.20 | 32.10 | 32.10 | 00:00:00 | | 2009-02-03 | 344,300 | 32.20 | 32.75 | 31.66 | 32.60 | 00:00:00 | | 2009-02-04 | 425,200 | 32.40 | 33.66 | 31.92 | 32.70 | 00:00:00 | | 2009-02-05 | 409,900 | 32.49 | 33.30 | 32.00 | 32.72 | 00:00:00 | | 2009-02-06 | 453,600 | 33.00 | 33.61 | 32.31 | 33.00 | 00:00:00 | | 2009-02-09 | 215,700 | 32.95 | 33.08 | 32.41 | 32.90 | 00:00:00 | | 2009-02-10 | 584,500 | 33.29 | 34.37 | 32.60 | 34.37 | 00:00:00 | | 2009-02-11 | 711,400 | 33.99 | 34.94 | 33.31 | 34.65 | 00:00:00 | | 2009-02-12 | 444,100 | 34.01 | 34.94 | 34.01 | 34.90 | 00:00:00 | | 2009-02-13 | 1,048,600 | 37.01 | 37.30 | 36.20 | 36.72 | 00:00:00 | | 2009-02-16 | 189,600 | 36.70 | 36.70 | 35.81 | 36.60 | 00:00:00 | | 2009-02-17 | 813,000 | 35.40 | 36.33 | 35.05 | 35.65 | 00:00:00 | | 2009-02-18 | 1,159,500 | 35.65 | 36.90 | 35.65 | 36.10 | 00:00:00 | | 2009-02-19 | 538,600 | 36.40 | 36.90 | 36.01 | 36.40 | 00:00:00 | | 2009-02-20 | 948,600 | 36.35 | 38.44 | 35.51 | 38.35 | 00:00:00 | | 2009-02-25 | 353,900 | 38.09 | 38.50 | 37.79 | 38.32 | 00:00:00 | | 2009-02-26 | 705,100 | 38.78 | 38.78 | 37.00 | 37.00 | 00:00:00 | | 2009-02-27 | 942,800 | 36.41 | 38.94 | 36.40 | 38.70 | 00:00:00 | | 2009-03-02 | 677,100 | 38.05 | 38.56 | 36.37 | 36.37 | 00:00:00 | | 2009-03-03 | 426,200 | 36.63 | 37.59 | 36.01 | 36.60 | 00:00:00 | | 2009-03-04 | 368,000 | 37.11 | 37.79 | 36.30 | 36.30 | 00:00:00 | | 2009-03-05 | 658,900 | 36.30 | 36.72 | 35.00 | 35.10 | 00:00:00 | | 2009-03-06 | 467,300 | 35.55 | 35.55 | 34.25 | 34.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
