|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-28 | 432,100 | 43.01 | 43.28 | 42.10 | 43.28 | 00:00:00 | | 2009-08-31 | 320,000 | 43.00 | 43.25 | 42.44 | 43.25 | 00:00:00 | | 2009-09-01 | 251,200 | 42.55 | 43.18 | 41.80 | 41.80 | 00:00:00 | | 2009-09-02 | 373,900 | 41.75 | 42.43 | 41.40 | 41.41 | 00:00:00 | | 2009-09-03 | 386,300 | 41.52 | 42.89 | 41.30 | 42.50 | 00:00:00 | | 2009-09-04 | 492,400 | 42.60 | 43.04 | 42.16 | 43.04 | 00:00:00 | | 2009-09-07 | 0 | 43.04 | 43.04 | 43.04 | 43.04 | 00:00:00 | | 2009-09-08 | 740,000 | 43.00 | 44.00 | 43.00 | 43.90 | 00:00:00 | | 2009-09-09 | 682,200 | 43.94 | 45.00 | 43.77 | 44.00 | 00:00:00 | | 2009-09-10 | 586,300 | 44.00 | 44.60 | 43.38 | 44.45 | 00:00:00 | | 2009-09-11 | 719,400 | 44.10 | 44.39 | 43.03 | 43.65 | 00:00:00 | | 2009-09-14 | 568,900 | 43.65 | 43.81 | 43.18 | 43.70 | 00:00:00 | | 2009-09-15 | 469,700 | 43.51 | 43.70 | 43.28 | 43.48 | 00:00:00 | | 2009-09-16 | 1,015,900 | 43.28 | 44.10 | 43.28 | 44.00 | 00:00:00 | | 2009-09-17 | 780,300 | 43.35 | 44.55 | 43.13 | 44.00 | 00:00:00 | | 2009-09-18 | 292,300 | 44.12 | 44.59 | 44.12 | 44.30 | 00:00:00 | | 2009-09-21 | 793,100 | 43.31 | 44.29 | 43.31 | 44.00 | 00:00:00 | | 2009-09-22 | 518,500 | 44.00 | 44.62 | 44.00 | 44.34 | 00:00:00 | | 2009-09-23 | 587,000 | 44.01 | 44.53 | 43.08 | 43.49 | 00:00:00 | | 2009-09-24 | 257,000 | 44.00 | 44.00 | 42.86 | 43.30 | 00:00:00 | | 2009-09-25 | 580,300 | 43.10 | 43.62 | 42.05 | 42.24 | 00:00:00 | | 2009-09-28 | 748,900 | 42.50 | 43.06 | 41.91 | 43.00 | 00:00:00 | | 2009-09-29 | 574,900 | 43.48 | 43.59 | 42.52 | 43.20 | 00:00:00 | | 2009-09-30 | 869,700 | 43.22 | 44.70 | 42.12 | 44.70 | 00:00:00 | | 2009-10-01 | 504,300 | 44.20 | 44.84 | 44.20 | 44.50 | 00:00:00 | | 2009-10-02 | 665,800 | 44.21 | 46.92 | 44.05 | 46.60 | 00:00:00 | | 2009-10-05 | 489,500 | 45.98 | 47.80 | 45.90 | 47.55 | 00:00:00 | | 2009-10-06 | 646,500 | 48.05 | 48.05 | 46.59 | 47.10 | 00:00:00 | | 2009-10-07 | 1,543,600 | 46.03 | 47.29 | 45.10 | 46.48 | 00:00:00 | | 2009-10-08 | 1,659,600 | 46.60 | 49.87 | 46.60 | 49.87 | 00:00:00 | | 2009-10-09 | 671,900 | 49.79 | 49.80 | 47.89 | 48.10 | 00:00:00 | | 2009-10-13 | 434,900 | 48.38 | 49.57 | 48.31 | 48.78 | 00:00:00 | | 2009-10-14 | 646,600 | 49.19 | 49.25 | 48.83 | 49.20 | 00:00:00 | | 2009-10-15 | 367,900 | 49.19 | 49.59 | 48.82 | 49.00 | 00:00:00 | | 2009-10-16 | 371,900 | 48.33 | 49.06 | 47.78 | 48.40 | 00:00:00 | | 2009-10-19 | 412,900 | 48.40 | 48.69 | 48.13 | 48.30 | 00:00:00 | | 2009-10-20 | 609,800 | 48.10 | 48.25 | 45.11 | 46.33 | 00:00:00 | | 2009-10-21 | 339,300 | 46.37 | 48.35 | 46.03 | 47.11 | 00:00:00 | | 2009-10-22 | 486,600 | 48.17 | 48.17 | 46.96 | 46.96 | 00:00:00 | | 2009-10-23 | 528,000 | 46.30 | 48.40 | 45.55 | 45.80 | 00:00:00 | | 2009-10-26 | 433,700 | 46.30 | 47.08 | 45.62 | 46.17 | 00:00:00 | | 2009-10-27 | 542,200 | 45.80 | 46.99 | 45.50 | 45.50 | 00:00:00 | | 2009-10-28 | 477,200 | 45.85 | 45.98 | 42.80 | 42.88 | 00:00:00 | | 2009-10-29 | 411,500 | 43.01 | 45.20 | 43.01 | 45.20 | 00:00:00 | | 2009-10-30 | 724,300 | 45.60 | 45.93 | 42.31 | 43.20 | 00:00:00 | | 2009-11-03 | 1,051,500 | 43.20 | 45.10 | 42.15 | 45.10 | 00:00:00 | | 2009-11-04 | 546,500 | 45.50 | 47.00 | 44.52 | 46.20 | 00:00:00 | | 2009-11-05 | 1,956,000 | 47.90 | 49.10 | 47.12 | 48.60 | 00:00:00 | | 2009-11-06 | 563,000 | 48.97 | 49.50 | 47.70 | 48.60 | 00:00:00 | | 2009-11-09 | 1,127,800 | 48.91 | 49.64 | 48.25 | 48.70 | 00:00:00 | | 2009-11-10 | 874,000 | 48.59 | 50.00 | 48.02 | 50.00 | 00:00:00 | | 2009-11-11 | 759,700 | 50.23 | 51.10 | 49.81 | 51.01 | 00:00:00 | | 2009-11-13 | 1,123,900 | 50.30 | 52.00 | 49.87 | 51.00 | 00:00:00 | | 2009-11-16 | 648,500 | 51.04 | 51.99 | 50.96 | 51.60 | 00:00:00 | | 2009-11-17 | 572,500 | 51.89 | 51.89 | 50.50 | 51.34 | 00:00:00 | | 2009-11-18 | 457,800 | 51.76 | 51.84 | 50.15 | 50.50 | 00:00:00 | | 2009-11-19 | 457,500 | 50.50 | 51.47 | 48.90 | 49.30 | 00:00:00 | | 2009-11-23 | 370,000 | 49.77 | 50.49 | 48.75 | 49.35 | 00:00:00 | | 2009-11-24 | 530,700 | 49.35 | 50.50 | 48.60 | 50.50 | 00:00:00 | | 2009-11-25 | 255,100 | 50.70 | 51.34 | 49.65 | 50.35 | 00:00:00 | | 2009-11-26 | 258,000 | 49.80 | 50.47 | 49.60 | 50.47 | 00:00:00 | | 2009-11-27 | 391,800 | 50.46 | 51.64 | 49.46 | 51.00 | 00:00:00 | | 2009-11-30 | 730,300 | 50.92 | 52.60 | 50.92 | 52.53 | 00:00:00 | | 2009-12-01 | 939,000 | 52.71 | 53.77 | 52.28 | 53.00 | 00:00:00 | | 2009-12-02 | 488,000 | 53.28 | 54.11 | 53.12 | 53.36 | 00:00:00 | | 2009-12-04 | 1,678,900 | 53.01 | 54.47 | 52.03 | 54.10 | 00:00:00 | | 2009-12-07 | 528,600 | 54.76 | 55.20 | 53.78 | 54.61 | 00:00:00 | | 2009-12-09 | 378,500 | 53.21 | 54.84 | 53.21 | 53.40 | 00:00:00 | | 2009-12-10 | 1,105,800 | 53.29 | 54.00 | 52.03 | 52.03 | 00:00:00 | | 2009-12-11 | 339,400 | 53.25 | 53.97 | 52.19 | 53.42 | 00:00:00 | | 2009-12-14 | 646,700 | 53.46 | 56.34 | 53.46 | 56.34 | 00:00:00 | | 2009-12-15 | 583,000 | 55.93 | 57.00 | 55.06 | 55.74 | 00:00:00 | | 2009-12-16 | 378,600 | 56.81 | 57.12 | 54.71 | 54.71 | 00:00:00 | | 2009-12-17 | 700,500 | 54.22 | 54.97 | 52.28 | 52.28 | 00:00:00 | | 2009-12-18 | 497,200 | 52.80 | 53.45 | 51.31 | 51.31 | 00:00:00 | | 2009-12-21 | 423,500 | 51.72 | 53.37 | 51.72 | 53.00 | 00:00:00 | | 2009-12-22 | 365,900 | 53.65 | 53.70 | 52.42 | 52.81 | 00:00:00 | | 2009-12-23 | 417,000 | 53.02 | 53.55 | 51.61 | 52.10 | 00:00:00 | | 2009-12-28 | 184,800 | 52.62 | 53.70 | 52.62 | 52.71 | 00:00:00 | | 2009-12-29 | 284,200 | 53.44 | 54.05 | 52.80 | 54.02 | 00:00:00 | | 2009-12-30 | 295,800 | 53.79 | 54.48 | 52.90 | 54.48 | 00:00:00 | | 2010-01-04 | 286,200 | 54.40 | 54.45 | 53.84 | 54.00 | 00:00:00 | | 2010-01-05 | 337,600 | 54.37 | 55.30 | 54.06 | 55.10 | 00:00:00 | | 2010-01-06 | 466,800 | 55.30 | 55.71 | 54.18 | 54.56 | 00:00:00 | | 2010-01-07 | 541,900 | 54.18 | 54.18 | 53.20 | 53.20 | 00:00:00 | | 2010-01-08 | 694,100 | 53.31 | 53.99 | 52.52 | 52.52 | 00:00:00 | | 2010-01-11 | 652,100 | 52.79 | 53.39 | 52.00 | 52.00 | 00:00:00 | | 2010-01-12 | 650,200 | 51.50 | 52.03 | 51.08 | 51.50 | 00:00:00 | | 2010-01-13 | 496,000 | 52.10 | 52.35 | 51.17 | 51.66 | 00:00:00 | | 2010-01-14 | 511,300 | 51.30 | 52.22 | 51.30 | 51.31 | 00:00:00 | | 2010-01-15 | 626,600 | 51.60 | 51.90 | 49.97 | 50.00 | 00:00:00 | | 2010-01-18 | 424,900 | 50.51 | 52.61 | 50.51 | 51.00 | 00:00:00 | | 2010-01-19 | 1,334,300 | 50.70 | 52.00 | 50.70 | 51.35 | 00:00:00 | | 2010-01-20 | 665,200 | 51.33 | 52.10 | 50.65 | 51.06 | 00:00:00 | | 2010-01-21 | 356,900 | 51.20 | 51.92 | 50.61 | 51.47 | 00:00:00 | | 2010-01-22 | 698,600 | 51.88 | 53.75 | 51.88 | 53.17 | 00:00:00 | | 2010-01-26 | 723,100 | 53.00 | 53.83 | 52.50 | 52.50 | 00:00:00 | | 2010-01-27 | 734,600 | 52.49 | 53.42 | 52.26 | 52.88 | 00:00:00 | | 2010-01-28 | 1,051,900 | 53.10 | 54.60 | 53.10 | 54.30 | 00:00:00 | | 2010-01-29 | 486,800 | 54.85 | 54.85 | 53.01 | 53.49 | 00:00:00 | | 2010-02-01 | 400,200 | 53.10 | 53.68 | 52.70 | 53.68 | 00:00:00 | | 2010-02-02 | 1,011,600 | 53.50 | 55.07 | 53.50 | 54.25 | 00:00:00 | | 2010-02-03 | 489,300 | 54.68 | 54.77 | 53.39 | 54.50 | 00:00:00 | | 2010-02-04 | 499,300 | 53.41 | 54.32 | 51.60 | 51.60 | 00:00:00 | | 2010-02-05 | 521,800 | 51.60 | 52.00 | 48.80 | 50.21 | 00:00:00 | | 2010-02-08 | 334,100 | 50.41 | 51.82 | 49.65 | 51.69 | 00:00:00 | | 2010-02-09 | 725,400 | 52.16 | 53.90 | 52.16 | 53.86 | 00:00:00 | | 2010-02-10 | 419,800 | 54.50 | 55.17 | 52.84 | 53.14 | 00:00:00 | | 2010-02-11 | 472,300 | 53.47 | 54.07 | 52.12 | 52.42 | 00:00:00 | | 2010-02-12 | 455,100 | 51.87 | 52.80 | 50.90 | 51.70 | 00:00:00 | | 2010-02-17 | 422,200 | 51.41 | 51.41 | 50.66 | 51.25 | 00:00:00 | | 2010-02-18 | 622,400 | 51.30 | 51.81 | 50.90 | 51.40 | 00:00:00 | | 2010-02-19 | 404,800 | 51.00 | 51.81 | 50.68 | 51.24 | 00:00:00 | | 2010-02-22 | 629,400 | 51.50 | 51.80 | 50.02 | 50.02 | 00:00:00 | | 2010-02-23 | 591,300 | 50.20 | 50.20 | 48.91 | 48.97 | 00:00:00 | | 2010-02-24 | 934,900 | 49.10 | 49.79 | 48.68 | 49.29 | 00:00:00 | | 2010-02-25 | 432,600 | 49.26 | 49.27 | 48.13 | 48.90 | 00:00:00 | | 2010-02-26 | 445,900 | 49.16 | 49.17 | 48.55 | 49.10 | 00:00:00 | | 2010-03-01 | 608,400 | 48.46 | 49.00 | 47.42 | 48.01 | 00:00:00 | | 2010-03-02 | 865,400 | 47.93 | 49.70 | 47.93 | 49.70 | 00:00:00 | | 2010-03-03 | 1,379,100 | 49.71 | 50.29 | 48.99 | 49.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
