|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-03 | 1,379,100 | 49.71 | 50.29 | 48.99 | 49.70 | 00:00:00 | | 2010-03-04 | 590,000 | 49.75 | 49.84 | 48.61 | 49.00 | 00:00:00 | | 2010-03-05 | 774,800 | 49.76 | 49.77 | 48.38 | 48.85 | 00:00:00 | | 2010-03-08 | 391,800 | 49.01 | 49.10 | 48.36 | 48.89 | 00:00:00 | | 2010-03-09 | 701,200 | 48.79 | 49.22 | 48.21 | 48.90 | 00:00:00 | | 2010-03-10 | 867,000 | 48.90 | 49.81 | 48.70 | 49.81 | 00:00:00 | | 2010-03-11 | 632,500 | 49.70 | 50.90 | 49.51 | 50.90 | 00:00:00 | | 2010-03-12 | 394,000 | 51.00 | 51.31 | 49.90 | 50.15 | 00:00:00 | | 2010-03-15 | 518,900 | 50.15 | 50.59 | 49.06 | 50.17 | 00:00:00 | | 2010-03-16 | 328,800 | 50.15 | 50.31 | 49.56 | 50.29 | 00:00:00 | | 2010-03-17 | 205,200 | 50.46 | 50.46 | 49.87 | 50.27 | 00:00:00 | | 2010-03-18 | 583,800 | 49.91 | 50.56 | 48.88 | 49.70 | 00:00:00 | | 2010-03-19 | 531,100 | 49.80 | 50.04 | 48.73 | 48.80 | 00:00:00 | | 2010-03-22 | 469,200 | 48.70 | 50.40 | 48.51 | 50.16 | 00:00:00 | | 2010-03-23 | 355,200 | 50.20 | 50.35 | 49.16 | 49.39 | 00:00:00 | | 2010-03-24 | 277,000 | 48.79 | 49.49 | 48.00 | 48.00 | 00:00:00 | | 2010-03-25 | 348,200 | 48.70 | 48.80 | 47.20 | 47.39 | 00:00:00 | | 2010-03-26 | 271,900 | 47.77 | 47.77 | 46.70 | 47.20 | 00:00:00 | | 2010-03-29 | 312,100 | 47.42 | 48.29 | 47.27 | 48.29 | 00:00:00 | | 2010-03-30 | 632,100 | 48.72 | 49.10 | 48.04 | 48.53 | 00:00:00 | | 2010-03-31 | 536,500 | 48.52 | 48.94 | 47.90 | 48.30 | 00:00:00 | | 2010-04-01 | 732,900 | 49.00 | 49.00 | 48.08 | 48.20 | 00:00:00 | | 2010-04-05 | 580,800 | 49.20 | 49.49 | 48.23 | 49.12 | 00:00:00 | | 2010-04-06 | 447,000 | 49.00 | 50.00 | 48.90 | 49.53 | 00:00:00 | | 2010-04-07 | 573,900 | 49.75 | 49.78 | 48.49 | 48.82 | 00:00:00 | | 2010-04-08 | 517,900 | 48.90 | 49.54 | 48.68 | 49.00 | 00:00:00 | | 2010-04-09 | 481,400 | 48.76 | 49.35 | 47.91 | 47.91 | 00:00:00 | | 2010-04-12 | 327,900 | 47.93 | 48.47 | 47.70 | 47.81 | 00:00:00 | | 2010-04-13 | 545,200 | 48.21 | 48.46 | 46.90 | 46.90 | 00:00:00 | | 2010-04-14 | 1,019,600 | 47.11 | 47.69 | 46.50 | 46.91 | 00:00:00 | | 2010-04-15 | 814,600 | 46.93 | 47.00 | 45.88 | 45.88 | 00:00:00 | | 2010-04-16 | 563,900 | 45.88 | 46.35 | 45.43 | 45.50 | 00:00:00 | | 2010-04-19 | 831,400 | 45.48 | 46.08 | 44.15 | 44.92 | 00:00:00 | | 2010-04-20 | 803,600 | 45.64 | 46.27 | 45.07 | 46.01 | 00:00:00 | | 2010-04-22 | 728,700 | 46.01 | 46.01 | 45.15 | 45.37 | 00:00:00 | | 2010-04-23 | 554,700 | 45.55 | 45.61 | 44.76 | 44.80 | 00:00:00 | | 2010-04-26 | 403,800 | 45.20 | 45.34 | 44.00 | 44.03 | 00:00:00 | | 2010-04-27 | 1,039,600 | 44.01 | 44.68 | 43.81 | 43.99 | 00:00:00 | | 2010-04-28 | 905,700 | 44.44 | 44.67 | 43.44 | 44.00 | 00:00:00 | | 2010-04-29 | 508,300 | 44.42 | 44.77 | 43.81 | 44.39 | 00:00:00 | | 2010-04-30 | 574,400 | 44.21 | 46.20 | 44.21 | 46.20 | 00:00:00 | | 2010-05-03 | 1,055,200 | 46.20 | 46.76 | 45.23 | 46.21 | 00:00:00 | | 2010-05-04 | 859,700 | 45.34 | 46.47 | 44.83 | 45.20 | 00:00:00 | | 2010-05-05 | 644,400 | 44.81 | 45.85 | 43.98 | 45.30 | 00:00:00 | | 2010-05-06 | 883,300 | 45.79 | 45.83 | 43.79 | 44.99 | 00:00:00 | | 2010-05-07 | 837,100 | 44.51 | 45.40 | 43.00 | 43.09 | 00:00:00 | | 2010-05-10 | 772,800 | 44.13 | 45.55 | 44.10 | 45.50 | 00:00:00 | | 2010-05-11 | 2,273,700 | 49.00 | 49.80 | 47.70 | 47.80 | 00:00:00 | | 2010-05-12 | 1,013,100 | 48.00 | 50.41 | 47.71 | 49.69 | 00:00:00 | | 2010-05-13 | 617,100 | 49.35 | 50.61 | 49.10 | 50.42 | 00:00:00 | | 2010-05-14 | 880,400 | 50.00 | 50.46 | 49.26 | 49.60 | 00:00:00 | | 2010-05-17 | 861,900 | 49.48 | 49.90 | 48.20 | 49.90 | 00:00:00 | | 2010-05-18 | 619,700 | 49.70 | 50.43 | 48.72 | 48.72 | 00:00:00 | | 2010-05-19 | 840,400 | 48.40 | 49.95 | 48.38 | 49.33 | 00:00:00 | | 2010-05-20 | 932,700 | 49.40 | 49.40 | 46.78 | 47.45 | 00:00:00 | | 2010-05-21 | 763,100 | 47.39 | 47.98 | 45.92 | 46.35 | 00:00:00 | | 2010-05-24 | 823,300 | 46.09 | 47.27 | 46.09 | 46.89 | 00:00:00 | | 2010-05-25 | 604,500 | 46.20 | 46.99 | 45.40 | 46.68 | 00:00:00 | | 2010-05-26 | 1,092,800 | 46.68 | 50.21 | 46.68 | 50.21 | 00:00:00 | | 2010-05-27 | 1,326,700 | 49.31 | 51.87 | 48.73 | 51.20 | 00:00:00 | | 2010-05-31 | 298,000 | 49.80 | 50.25 | 48.82 | 49.97 | 00:00:00 | | 2010-06-01 | 1,221,900 | 49.00 | 52.28 | 48.52 | 51.12 | 00:00:00 | | 2010-06-02 | 980,100 | 51.01 | 52.25 | 50.80 | 51.25 | 00:00:00 | | 2010-06-04 | 579,900 | 50.02 | 51.50 | 49.14 | 49.20 | 00:00:00 | | 2010-06-07 | 610,500 | 49.14 | 50.19 | 48.37 | 48.37 | 00:00:00 | | 2010-06-08 | 361,900 | 48.70 | 50.45 | 48.51 | 50.24 | 00:00:00 | | 2010-06-09 | 536,500 | 50.67 | 51.99 | 50.48 | 50.48 | 00:00:00 | | 2010-06-10 | 593,200 | 50.57 | 53.41 | 50.57 | 53.12 | 00:00:00 | | 2010-06-11 | 477,400 | 52.61 | 53.96 | 52.00 | 53.80 | 00:00:00 | | 2010-06-14 | 356,600 | 54.25 | 54.25 | 52.37 | 52.70 | 00:00:00 | | 2010-06-15 | 254,500 | 53.00 | 53.11 | 52.01 | 52.73 | 00:00:00 | | 2010-06-16 | 616,300 | 52.11 | 52.86 | 51.75 | 52.56 | 00:00:00 | | 2010-06-17 | 618,600 | 52.86 | 52.96 | 50.91 | 51.20 | 00:00:00 | | 2010-06-18 | 219,300 | 51.02 | 51.98 | 51.00 | 51.00 | 00:00:00 | | 2010-06-21 | 370,600 | 51.37 | 52.20 | 49.90 | 50.10 | 00:00:00 | | 2010-06-22 | 530,300 | 50.27 | 50.90 | 49.15 | 49.15 | 00:00:00 | | 2010-06-23 | 507,900 | 49.28 | 50.46 | 49.26 | 50.30 | 00:00:00 | | 2010-06-24 | 759,300 | 50.41 | 50.41 | 48.40 | 48.40 | 00:00:00 | | 2010-06-25 | 202,300 | 48.95 | 49.32 | 48.25 | 48.78 | 00:00:00 | | 2010-06-28 | 329,000 | 49.07 | 49.27 | 48.25 | 48.25 | 00:00:00 | | 2010-06-29 | 822,300 | 48.89 | 48.89 | 45.90 | 47.30 | 00:00:00 | | 2010-06-30 | 956,800 | 47.69 | 48.32 | 46.00 | 46.40 | 00:00:00 | | 2010-07-01 | 393,400 | 46.70 | 48.10 | 46.43 | 48.00 | 00:00:00 | | 2010-07-02 | 281,000 | 47.99 | 48.93 | 47.48 | 48.60 | 00:00:00 | | 2010-07-05 | 559,000 | 48.60 | 48.60 | 47.50 | 47.50 | 00:00:00 | | 2010-07-06 | 682,200 | 48.59 | 48.59 | 46.12 | 46.55 | 00:00:00 | | 2010-07-07 | 904,800 | 46.54 | 47.07 | 45.71 | 46.70 | 00:00:00 | | 2010-07-08 | 927,600 | 47.40 | 48.34 | 46.35 | 47.30 | 00:00:00 | | 2010-07-12 | 312,500 | 47.51 | 48.00 | 46.06 | 46.06 | 00:00:00 | | 2010-07-13 | 1,094,200 | 46.68 | 47.57 | 45.85 | 47.51 | 00:00:00 | | 2010-07-14 | 370,600 | 46.33 | 48.11 | 46.33 | 47.51 | 00:00:00 | | 2010-07-15 | 621,500 | 47.89 | 48.13 | 46.08 | 46.30 | 00:00:00 | | 2010-07-16 | 706,000 | 46.70 | 46.70 | 44.73 | 44.95 | 00:00:00 | | 2010-07-19 | 599,500 | 44.83 | 45.52 | 44.68 | 45.20 | 00:00:00 | | 2010-07-20 | 407,800 | 45.30 | 46.40 | 45.03 | 46.02 | 00:00:00 | | 2010-07-21 | 394,500 | 46.49 | 46.50 | 45.48 | 45.60 | 00:00:00 | | 2010-07-22 | 997,400 | 46.10 | 46.19 | 45.21 | 45.72 | 00:00:00 | | 2010-07-23 | 673,900 | 45.90 | 46.20 | 45.57 | 46.00 | 00:00:00 | | 2010-07-26 | 801,600 | 46.20 | 46.49 | 45.50 | 46.00 | 00:00:00 | | 2010-07-27 | 1,014,900 | 46.49 | 46.82 | 45.84 | 46.32 | 00:00:00 | | 2010-07-28 | 2,096,700 | 47.65 | 48.83 | 47.41 | 48.15 | 00:00:00 | | 2010-07-29 | 790,800 | 48.32 | 48.32 | 46.59 | 46.61 | 00:00:00 | | 2010-07-30 | 648,600 | 46.55 | 47.25 | 46.28 | 47.05 | 00:00:00 | | 2010-08-02 | 543,600 | 47.50 | 47.79 | 46.86 | 47.50 | 00:00:00 | | 2010-08-03 | 690,700 | 47.50 | 47.50 | 46.00 | 46.35 | 00:00:00 | | 2010-08-04 | 705,200 | 46.29 | 46.59 | 45.30 | 45.70 | 00:00:00 | | 2010-08-05 | 1,103,000 | 45.69 | 45.70 | 44.32 | 44.60 | 00:00:00 | | 2010-08-06 | 1,054,800 | 44.80 | 45.24 | 44.04 | 44.40 | 00:00:00 | | 2010-08-09 | 578,200 | 44.63 | 44.81 | 43.63 | 43.98 | 00:00:00 | | 2010-08-10 | 785,100 | 43.65 | 43.96 | 43.03 | 43.15 | 00:00:00 | | 2010-08-11 | 1,240,500 | 43.10 | 43.55 | 42.50 | 43.45 | 00:00:00 | | 2010-08-12 | 813,500 | 43.61 | 43.86 | 42.95 | 43.00 | 00:00:00 | | 2010-08-13 | 431,900 | 43.14 | 43.46 | 42.97 | 43.02 | 00:00:00 | | 2010-08-16 | 571,000 | 42.90 | 43.28 | 42.32 | 42.50 | 00:00:00 | | 2010-08-17 | 1,202,700 | 42.39 | 42.85 | 41.48 | 41.50 | 00:00:00 | | 2010-08-18 | 1,941,200 | 41.67 | 43.60 | 41.60 | 43.60 | 00:00:00 | | 2010-08-19 | 1,237,100 | 43.60 | 44.19 | 43.03 | 43.86 | 00:00:00 | | 2010-08-20 | 1,207,600 | 43.71 | 44.74 | 43.63 | 44.74 | 00:00:00 | | 2010-08-23 | 774,500 | 44.98 | 44.99 | 43.41 | 44.08 | 00:00:00 | | 2010-08-24 | 340,800 | 43.00 | 43.99 | 42.88 | 43.71 | 00:00:00 | | 2010-08-25 | 460,800 | 43.30 | 43.48 | 42.73 | 42.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
