|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-06 | 467,300 | 35.55 | 35.55 | 34.25 | 34.67 | 00:00:00 | | 2009-03-09 | 359,300 | 34.08 | 35.50 | 34.06 | 34.86 | 00:00:00 | | 2009-03-10 | 626,300 | 35.78 | 35.91 | 35.05 | 35.79 | 00:00:00 | | 2009-03-11 | 455,600 | 36.22 | 36.38 | 35.54 | 35.80 | 00:00:00 | | 2009-03-12 | 247,800 | 36.19 | 36.40 | 35.51 | 36.12 | 00:00:00 | | 2009-03-13 | 275,900 | 36.69 | 36.78 | 35.85 | 36.35 | 00:00:00 | | 2009-03-16 | 466,900 | 36.78 | 36.96 | 35.57 | 35.70 | 00:00:00 | | 2009-03-17 | 563,700 | 35.60 | 36.96 | 35.20 | 36.71 | 00:00:00 | | 2009-03-18 | 360,200 | 36.71 | 37.83 | 36.26 | 37.11 | 00:00:00 | | 2009-03-19 | 460,300 | 37.49 | 38.05 | 37.49 | 38.00 | 00:00:00 | | 2009-03-20 | 1,559,500 | 37.21 | 37.65 | 33.73 | 33.90 | 00:00:00 | | 2009-03-23 | 713,900 | 34.82 | 35.90 | 34.35 | 35.89 | 00:00:00 | | 2009-03-24 | 557,000 | 35.60 | 36.20 | 34.15 | 34.15 | 00:00:00 | | 2009-03-25 | 640,500 | 34.81 | 35.46 | 33.53 | 34.00 | 00:00:00 | | 2009-03-26 | 560,400 | 34.51 | 34.96 | 33.58 | 33.58 | 00:00:00 | | 2009-03-27 | 433,800 | 33.67 | 33.67 | 32.16 | 32.50 | 00:00:00 | | 2009-03-30 | 863,000 | 32.30 | 32.30 | 31.05 | 31.20 | 00:00:00 | | 2009-03-31 | 1,180,500 | 31.37 | 31.64 | 30.41 | 30.55 | 00:00:00 | | 2009-04-01 | 1,275,300 | 30.30 | 31.09 | 30.00 | 31.01 | 00:00:00 | | 2009-04-02 | 2,399,400 | 31.82 | 32.07 | 30.40 | 30.50 | 00:00:00 | | 2009-04-03 | 1,146,300 | 30.91 | 31.10 | 29.91 | 31.00 | 00:00:00 | | 2009-04-06 | 1,680,000 | 31.25 | 32.50 | 30.70 | 32.50 | 00:00:00 | | 2009-04-07 | 1,235,800 | 32.49 | 33.38 | 31.86 | 32.50 | 00:00:00 | | 2009-04-08 | 789,700 | 32.58 | 33.17 | 32.51 | 32.85 | 00:00:00 | | 2009-04-09 | 718,100 | 33.31 | 33.98 | 33.31 | 33.76 | 00:00:00 | | 2009-04-13 | 657,600 | 33.66 | 33.66 | 32.81 | 33.57 | 00:00:00 | | 2009-04-14 | 893,100 | 33.23 | 33.99 | 32.36 | 32.83 | 00:00:00 | | 2009-04-15 | 899,700 | 32.50 | 33.38 | 32.48 | 33.21 | 00:00:00 | | 2009-04-16 | 1,010,700 | 33.33 | 33.99 | 33.33 | 33.95 | 00:00:00 | | 2009-04-17 | 333,800 | 33.69 | 34.39 | 33.11 | 33.89 | 00:00:00 | | 2009-04-20 | 338,100 | 33.21 | 33.70 | 32.28 | 32.50 | 00:00:00 | | 2009-04-22 | 500,300 | 33.09 | 33.28 | 32.04 | 32.99 | 00:00:00 | | 2009-04-23 | 577,300 | 33.10 | 34.05 | 32.72 | 34.05 | 00:00:00 | | 2009-04-24 | 590,500 | 33.70 | 35.79 | 33.70 | 35.05 | 00:00:00 | | 2009-04-27 | 437,400 | 34.59 | 35.21 | 33.53 | 34.36 | 00:00:00 | | 2009-04-28 | 807,800 | 33.65 | 35.00 | 33.65 | 34.80 | 00:00:00 | | 2009-04-29 | 1,203,600 | 35.49 | 36.85 | 35.08 | 35.99 | 00:00:00 | | 2009-04-30 | 904,300 | 36.50 | 36.85 | 35.00 | 35.27 | 00:00:00 | | 2009-05-04 | 976,200 | 36.30 | 36.71 | 35.71 | 36.71 | 00:00:00 | | 2009-05-05 | 873,300 | 36.01 | 37.15 | 36.01 | 36.25 | 00:00:00 | | 2009-05-06 | 1,152,300 | 36.79 | 37.16 | 35.51 | 36.45 | 00:00:00 | | 2009-05-07 | 546,600 | 36.87 | 36.87 | 34.83 | 35.45 | 00:00:00 | | 2009-05-08 | 780,800 | 36.40 | 36.79 | 35.88 | 36.70 | 00:00:00 | | 2009-05-11 | 369,900 | 36.19 | 36.50 | 35.46 | 35.60 | 00:00:00 | | 2009-05-12 | 698,800 | 35.96 | 36.93 | 35.57 | 36.87 | 00:00:00 | | 2009-05-13 | 426,500 | 35.98 | 36.40 | 35.46 | 35.46 | 00:00:00 | | 2009-05-14 | 504,300 | 35.51 | 37.44 | 35.51 | 37.35 | 00:00:00 | | 2009-05-15 | 526,300 | 36.66 | 37.94 | 36.66 | 37.29 | 00:00:00 | | 2009-05-18 | 496,100 | 37.85 | 39.30 | 37.56 | 39.30 | 00:00:00 | | 2009-05-19 | 432,500 | 39.25 | 40.17 | 38.76 | 39.40 | 00:00:00 | | 2009-05-20 | 1,341,100 | 39.43 | 39.95 | 38.65 | 38.90 | 00:00:00 | | 2009-05-21 | 1,076,500 | 38.49 | 38.49 | 36.63 | 36.80 | 00:00:00 | | 2009-05-22 | 353,000 | 37.21 | 38.20 | 37.08 | 37.40 | 00:00:00 | | 2009-05-25 | 84,100 | 37.40 | 38.07 | 37.40 | 37.70 | 00:00:00 | | 2009-05-26 | 326,000 | 37.99 | 38.60 | 37.05 | 38.60 | 00:00:00 | | 2009-05-27 | 864,300 | 38.99 | 41.15 | 38.51 | 39.05 | 00:00:00 | | 2009-05-28 | 638,900 | 39.51 | 40.50 | 39.44 | 40.00 | 00:00:00 | | 2009-05-29 | 1,202,200 | 40.89 | 40.89 | 38.84 | 39.90 | 00:00:00 | | 2009-06-01 | 770,400 | 40.55 | 41.89 | 40.16 | 41.03 | 00:00:00 | | 2009-06-02 | 764,900 | 40.99 | 41.79 | 40.25 | 40.74 | 00:00:00 | | 2009-06-03 | 756,000 | 40.50 | 40.94 | 38.28 | 38.28 | 00:00:00 | | 2009-06-04 | 726,300 | 38.79 | 38.95 | 37.91 | 38.69 | 00:00:00 | | 2009-06-05 | 518,100 | 39.36 | 39.82 | 38.19 | 38.92 | 00:00:00 | | 2009-06-08 | 555,600 | 38.50 | 39.50 | 38.21 | 39.49 | 00:00:00 | | 2009-06-09 | 235,000 | 39.79 | 40.20 | 39.10 | 39.25 | 00:00:00 | | 2009-06-10 | 524,300 | 39.50 | 40.20 | 37.72 | 38.00 | 00:00:00 | | 2009-06-12 | 751,800 | 38.14 | 38.15 | 37.01 | 37.55 | 00:00:00 | | 2009-06-15 | 423,900 | 37.50 | 37.50 | 36.16 | 36.95 | 00:00:00 | | 2009-06-16 | 505,800 | 36.95 | 37.44 | 35.70 | 35.70 | 00:00:00 | | 2009-06-17 | 508,700 | 36.10 | 36.45 | 35.31 | 35.65 | 00:00:00 | | 2009-06-18 | 636,400 | 36.16 | 36.23 | 35.62 | 36.10 | 00:00:00 | | 2009-06-19 | 483,200 | 36.40 | 37.17 | 35.88 | 35.94 | 00:00:00 | | 2009-06-22 | 932,700 | 35.81 | 35.99 | 34.11 | 34.46 | 00:00:00 | | 2009-06-23 | 339,500 | 34.59 | 35.47 | 34.40 | 35.01 | 00:00:00 | | 2009-06-24 | 407,700 | 35.60 | 36.30 | 34.70 | 35.50 | 00:00:00 | | 2009-06-25 | 549,800 | 35.15 | 36.33 | 34.90 | 36.15 | 00:00:00 | | 2009-06-26 | 404,200 | 36.10 | 36.79 | 36.05 | 36.33 | 00:00:00 | | 2009-06-29 | 437,200 | 36.82 | 37.03 | 36.09 | 36.40 | 00:00:00 | | 2009-06-30 | 872,400 | 36.40 | 37.32 | 36.26 | 37.32 | 00:00:00 | | 2009-07-01 | 607,300 | 38.19 | 38.30 | 37.35 | 37.60 | 00:00:00 | | 2009-07-02 | 364,100 | 37.30 | 37.50 | 36.50 | 37.29 | 00:00:00 | | 2009-07-03 | 226,900 | 37.01 | 37.85 | 36.86 | 37.25 | 00:00:00 | | 2009-07-06 | 221,300 | 36.71 | 36.92 | 36.20 | 36.92 | 00:00:00 | | 2009-07-07 | 701,800 | 37.20 | 37.20 | 35.50 | 35.85 | 00:00:00 | | 2009-07-08 | 687,100 | 35.88 | 36.80 | 35.88 | 36.60 | 00:00:00 | | 2009-07-10 | 1,036,000 | 37.50 | 38.62 | 37.35 | 38.26 | 00:00:00 | | 2009-07-13 | 423,000 | 38.08 | 38.50 | 37.56 | 38.18 | 00:00:00 | | 2009-07-14 | 866,400 | 38.28 | 38.60 | 37.63 | 38.40 | 00:00:00 | | 2009-07-15 | 612,800 | 38.75 | 39.34 | 38.75 | 39.01 | 00:00:00 | | 2009-07-16 | 754,000 | 38.53 | 40.10 | 38.00 | 39.45 | 00:00:00 | | 2009-07-17 | 592,500 | 39.71 | 40.64 | 39.47 | 40.25 | 00:00:00 | | 2009-07-20 | 574,100 | 40.85 | 41.30 | 40.60 | 41.00 | 00:00:00 | | 2009-07-21 | 440,700 | 41.30 | 41.80 | 40.94 | 41.70 | 00:00:00 | | 2009-07-22 | 404,200 | 40.91 | 41.58 | 40.70 | 41.55 | 00:00:00 | | 2009-07-23 | 704,600 | 41.89 | 42.62 | 41.19 | 42.31 | 00:00:00 | | 2009-07-24 | 453,100 | 41.97 | 42.30 | 41.32 | 41.67 | 00:00:00 | | 2009-07-27 | 532,600 | 42.10 | 42.43 | 41.61 | 41.61 | 00:00:00 | | 2009-07-28 | 372,400 | 41.78 | 42.80 | 40.57 | 42.80 | 00:00:00 | | 2009-07-29 | 775,000 | 42.65 | 42.65 | 41.00 | 41.50 | 00:00:00 | | 2009-07-30 | 415,200 | 41.76 | 42.42 | 41.75 | 41.90 | 00:00:00 | | 2009-07-31 | 452,900 | 41.89 | 42.60 | 41.55 | 42.50 | 00:00:00 | | 2009-08-03 | 513,700 | 42.76 | 43.10 | 42.40 | 42.50 | 00:00:00 | | 2009-08-04 | 562,600 | 41.90 | 42.40 | 41.85 | 42.40 | 00:00:00 | | 2009-08-05 | 386,000 | 42.59 | 42.60 | 41.91 | 41.96 | 00:00:00 | | 2009-08-06 | 1,271,800 | 42.16 | 43.05 | 42.01 | 43.05 | 00:00:00 | | 2009-08-07 | 1,283,400 | 43.20 | 44.23 | 43.15 | 43.75 | 00:00:00 | | 2009-08-10 | 1,447,100 | 43.75 | 44.32 | 42.71 | 44.20 | 00:00:00 | | 2009-08-11 | 399,800 | 43.88 | 44.13 | 43.00 | 43.21 | 00:00:00 | | 2009-08-12 | 608,400 | 43.00 | 43.99 | 42.94 | 43.00 | 00:00:00 | | 2009-08-13 | 264,300 | 43.11 | 43.94 | 42.85 | 43.68 | 00:00:00 | | 2009-08-14 | 999,800 | 43.58 | 44.10 | 43.02 | 43.80 | 00:00:00 | | 2009-08-17 | 360,600 | 43.25 | 43.25 | 42.40 | 42.89 | 00:00:00 | | 2009-08-18 | 275,900 | 42.57 | 43.41 | 42.42 | 42.60 | 00:00:00 | | 2009-08-19 | 271,600 | 42.40 | 42.67 | 42.10 | 42.67 | 00:00:00 | | 2009-08-20 | 632,500 | 42.65 | 42.65 | 41.65 | 42.40 | 00:00:00 | | 2009-08-21 | 350,100 | 42.70 | 43.40 | 42.05 | 42.71 | 00:00:00 | | 2009-08-24 | 699,100 | 42.95 | 43.70 | 42.56 | 43.59 | 00:00:00 | | 2009-08-25 | 335,900 | 43.89 | 44.15 | 43.03 | 43.06 | 00:00:00 | | 2009-08-26 | 296,100 | 43.41 | 43.86 | 43.18 | 43.79 | 00:00:00 | | 2009-08-27 | 441,000 | 43.79 | 44.00 | 42.50 | 42.66 | 00:00:00 | | 2009-08-28 | 432,100 | 43.01 | 43.28 | 42.10 | 43.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
