|
 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 | | 2006-03-31 | 1,716,500 | 9.15 | 9.23 | 8.88 | 9.23 | 00:00:00 | | 2006-04-03 | 1,587,800 | 9.30 | 9.58 | 9.18 | 9.48 | 00:00:00 | | 2006-04-04 | 2,134,900 | 9.75 | 9.87 | 9.26 | 9.87 | 00:00:00 | | 2006-04-05 | 3,310,300 | 9.82 | 9.86 | 9.46 | 9.58 | 00:00:00 | | 2006-04-06 | 3,929,100 | 9.53 | 9.68 | 9.33 | 9.45 | 00:00:00 | | 2006-04-07 | 2,230,600 | 9.40 | 9.52 | 9.24 | 9.50 | 00:00:00 | | 2006-04-10 | 4,307,200 | 9.50 | 9.50 | 9.01 | 9.15 | 00:00:00 | | 2006-04-11 | 3,145,700 | 9.17 | 9.24 | 8.62 | 8.75 | 00:00:00 | | 2006-04-12 | 3,514,600 | 8.81 | 8.81 | 8.56 | 8.65 | 00:00:00 | | 2006-04-13 | 2,180,100 | 8.71 | 8.71 | 8.47 | 8.52 | 00:00:00 | | 2006-04-14 | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 00:00:00 | | 2006-04-17 | 2,406,400 | 8.54 | 8.65 | 8.35 | 8.45 | 00:00:00 | | 2006-04-18 | 3,843,500 | 8.57 | 8.57 | 8.35 | 8.56 | 00:00:00 | | 2006-04-19 | 3,552,300 | 8.53 | 8.89 | 8.53 | 8.80 | 00:00:00 | | 2006-04-20 | 4,961,000 | 8.80 | 9.48 | 8.71 | 9.31 | 00:00:00 | | 2006-04-21 | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 00:00:00 | | 2006-04-24 | 917,400 | 9.31 | 9.55 | 9.00 | 9.14 | 00:00:00 | | 2006-04-25 | 540,000 | 9.06 | 9.26 | 8.96 | 9.10 | 00:00:00 | | 2006-04-26 | 2,235,300 | 9.05 | 9.14 | 8.77 | 8.91 | 00:00:00 | | 2006-04-27 | 3,877,500 | 8.90 | 8.90 | 8.55 | 8.57 | 00:00:00 | | 2006-04-28 | 4,911,300 | 8.66 | 8.73 | 8.46 | 8.64 | 00:00:00 | | 2006-05-01 | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | | 2006-05-02 | 3,942,800 | 8.64 | 8.64 | 8.18 | 8.39 | 00:00:00 | | 2006-05-03 | 1,975,500 | 8.39 | 8.70 | 8.39 | 8.67 | 00:00:00 | | 2006-05-04 | 8,038,300 | 8.35 | 8.36 | 8.10 | 8.10 | 00:00:00 | | 2006-05-05 | 11,141,100 | 8.20 | 8.20 | 7.42 | 7.53 | 00:00:00 | | 2006-05-08 | 4,355,700 | 7.60 | 7.67 | 7.19 | 7.20 | 00:00:00 | | 2006-05-09 | 4,252,300 | 7.23 | 7.50 | 7.23 | 7.30 | 00:00:00 | | 2006-05-10 | 9,536,700 | 7.38 | 7.38 | 6.86 | 7.08 | 00:00:00 | | 2006-05-11 | 7,993,700 | 7.17 | 7.23 | 6.73 | 6.86 | 00:00:00 | | 2006-05-12 | 9,443,300 | 6.85 | 6.96 | 6.41 | 6.41 | 00:00:00 | | 2006-05-15 | 5,051,600 | 6.40 | 6.69 | 6.27 | 6.45 | 00:00:00 | | 2006-05-16 | 3,517,700 | 6.66 | 6.83 | 6.55 | 6.71 | 00:00:00 | | 2006-05-17 | 3,107,000 | 6.74 | 6.80 | 6.47 | 6.48 | 00:00:00 | | 2006-05-18 | 7,054,100 | 6.55 | 7.30 | 6.51 | 7.24 | 00:00:00 | | 2006-05-19 | 3,488,800 | 7.45 | 7.50 | 6.66 | 6.70 | 00:00:00 | | 2006-05-22 | 2,724,200 | 6.60 | 6.60 | 6.12 | 6.46 | 00:00:00 | | 2006-05-23 | 2,337,600 | 6.52 | 6.60 | 6.05 | 6.05 | 00:00:00 | | 2006-05-24 | 3,697,700 | 6.08 | 6.19 | 5.53 | 6.10 | 00:00:00 | | 2006-05-25 | 3,761,300 | 6.20 | 6.39 | 5.85 | 6.39 | 00:00:00 | | 2006-05-26 | 4,670,500 | 6.50 | 6.99 | 6.41 | 6.99 | 00:00:00 | | 2006-05-29 | 1,312,000 | 7.02 | 7.07 | 6.51 | 6.55 | 00:00:00 | | 2006-05-30 | 7,504,800 | 6.30 | 6.40 | 5.70 | 5.70 | 00:00:00 | | 2006-05-31 | 5,132,500 | 5.81 | 6.00 | 5.60 | 5.70 | 00:00:00 | | 2006-06-01 | 5,106,600 | 5.76 | 6.21 | 5.60 | 6.17 | 00:00:00 | | 2006-06-02 | 6,032,100 | 6.23 | 6.59 | 6.13 | 6.55 | 00:00:00 | | 2006-06-05 | 2,385,100 | 6.58 | 6.58 | 6.25 | 6.34 | 00:00:00 | | 2006-06-06 | 4,370,700 | 6.32 | 6.34 | 5.91 | 6.05 | 00:00:00 | | 2006-06-07 | 4,866,100 | 6.05 | 6.21 | 5.81 | 5.84 | 00:00:00 | | 2006-06-08 | 4,632,400 | 5.98 | 5.98 | 5.71 | 5.81 | 00:00:00 | | 2006-06-09 | 3,249,000 | 5.98 | 6.02 | 5.62 | 5.71 | 00:00:00 | | 2006-06-12 | 3,365,600 | 5.72 | 5.83 | 5.30 | 5.30 | 00:00:00 | | 2006-06-13 | 2,931,800 | 5.33 | 5.44 | 5.13 | 5.30 | 00:00:00 | | 2006-06-14 | 6,820,000 | 5.30 | 5.44 | 4.92 | 5.34 | 00:00:00 | | 2006-06-16 | 2,479,900 | 5.52 | 5.58 | 5.43 | 5.55 | 00:00:00 | | 2006-06-19 | 5,968,000 | 5.58 | 5.63 | 5.25 | 5.40 | 00:00:00 | | 2006-06-20 | 3,148,000 | 5.48 | 5.48 | 5.13 | 5.13 | 00:00:00 | | 2006-06-21 | 2,594,500 | 5.16 | 5.34 | 5.08 | 5.30 | 00:00:00 | | 2006-06-22 | 2,575,600 | 5.29 | 5.38 | 5.09 | 5.13 | 00:00:00 | | 2006-06-23 | 3,140,500 | 5.15 | 5.39 | 5.13 | 5.34 | 00:00:00 | | 2006-06-26 | 1,514,600 | 5.33 | 5.33 | 5.17 | 5.32 | 00:00:00 | | 2006-06-27 | 1,820,100 | 5.30 | 5.50 | 5.21 | 5.21 | 00:00:00 | | 2006-06-28 | 1,527,800 | 5.22 | 5.47 | 5.22 | 5.44 | 00:00:00 | | 2006-06-29 | 3,314,800 | 5.46 | 5.55 | 5.29 | 5.50 | 00:00:00 | | 2006-06-30 | 5,693,700 | 5.31 | 5.55 | 5.14 | 5.26 | 00:00:00 | | 2006-07-03 | 3,117,800 | 5.27 | 5.34 | 5.08 | 5.14 | 00:00:00 | | 2006-07-04 | 1,421,700 | 5.20 | 5.24 | 5.10 | 5.19 | 00:00:00 | | 2006-07-05 | 2,576,400 | 5.10 | 5.23 | 4.95 | 4.95 | 00:00:00 | | 2006-07-06 | 2,981,900 | 5.06 | 5.28 | 5.01 | 5.25 | 00:00:00 | | 2006-07-07 | 2,912,100 | 5.26 | 5.28 | 5.13 | 5.14 | 00:00:00 | | 2006-07-10 | 928,400 | 5.12 | 5.28 | 5.12 | 5.22 | 00:00:00 | | 2006-07-11 | 1,785,300 | 5.24 | 5.44 | 5.13 | 5.44 | 00:00:00 | | 2006-07-12 | 1,963,800 | 5.41 | 5.47 | 5.31 | 5.40 | 00:00:00 | | 2006-07-13 | 2,663,700 | 5.33 | 5.35 | 5.13 | 5.13 | 00:00:00 | | 2006-07-14 | 1,430,300 | 5.16 | 5.20 | 5.03 | 5.05 | 00:00:00 | | 2006-07-17 | 2,816,100 | 5.06 | 5.27 | 5.06 | 5.20 | 00:00:00 | | 2006-07-18 | 1,253,100 | 5.22 | 5.33 | 5.15 | 5.30 | 00:00:00 | | 2006-07-19 | 2,451,800 | 5.46 | 5.54 | 5.26 | 5.54 | 00:00:00 | | 2006-07-20 | 4,110,400 | 5.52 | 5.59 | 5.12 | 5.12 | 00:00:00 | | 2006-07-21 | 6,183,900 | 5.13 | 5.14 | 4.90 | 5.09 | 00:00:00 | | 2006-07-24 | 3,771,300 | 5.08 | 5.26 | 4.93 | 4.95 | 00:00:00 | | 2006-07-25 | 3,485,500 | 5.05 | 5.05 | 4.72 | 5.01 | 00:00:00 | | 2006-07-26 | 1,947,400 | 5.01 | 5.04 | 4.90 | 4.96 | 00:00:00 | | 2006-07-27 | 1,170,300 | 5.00 | 5.10 | 4.97 | 5.10 | 00:00:00 | | 2006-07-28 | 3,714,700 | 5.11 | 5.35 | 5.10 | 5.30 | 00:00:00 | | 2006-07-31 | 2,439,900 | 5.27 | 5.49 | 5.27 | 5.49 | 00:00:00 | | 2006-08-01 | 1,767,600 | 5.46 | 5.46 | 5.35 | 5.37 | 00:00:00 | | 2006-08-02 | 2,768,600 | 5.42 | 5.59 | 5.39 | 5.50 | 00:00:00 | | 2006-08-03 | 1,559,600 | 5.45 | 5.71 | 5.40 | 5.59 | 00:00:00 | | 2006-08-04 | 1,375,200 | 5.63 | 5.73 | 5.45 | 5.58 | 00:00:00 | | 2006-08-07 | 1,013,400 | 5.58 | 5.58 | 5.38 | 5.45 | 00:00:00 | | 2006-08-08 | 2,470,200 | 5.54 | 5.54 | 5.27 | 5.27 | 00:00:00 | | 2006-08-09 | 1,408,100 | 5.39 | 5.43 | 5.25 | 5.29 | 00:00:00 | | 2006-08-10 | 824,400 | 5.29 | 5.40 | 5.17 | 5.26 | 00:00:00 | | 2006-08-11 | 1,993,900 | 5.36 | 5.39 | 5.25 | 5.31 | 00:00:00 | | 2006-08-14 | 1,234,100 | 5.35 | 5.50 | 5.31 | 5.40 | 00:00:00 | | 2006-08-15 | 2,909,000 | 5.64 | 5.75 | 5.39 | 5.75 | 00:00:00 | | 2006-08-16 | 8,521,600 | 5.78 | 6.32 | 5.78 | 6.25 | 00:00:00 | | 2006-08-17 | 2,840,900 | 6.31 | 6.45 | 5.97 | 6.02 | 00:00:00 | | 2006-08-18 | 2,452,700 | 6.04 | 6.15 | 5.98 | 6.10 | 00:00:00 | | 2006-08-21 | 1,352,200 | 6.03 | 6.26 | 5.97 | 6.15 | 00:00:00 | | 2006-08-22 | 1,568,700 | 6.10 | 6.20 | 6.01 | 6.10 | 00:00:00 | | 2006-08-23 | 1,957,100 | 6.09 | 6.16 | 5.99 | 5.99 | 00:00:00 | | 2006-08-24 | 1,427,200 | 6.01 | 6.11 | 5.97 | 6.09 | 00:00:00 | | 2006-08-25 | 1,063,900 | 6.11 | 6.18 | 6.08 | 6.13 | 00:00:00 | | 2006-08-28 | 1,530,800 | 6.15 | 6.44 | 6.11 | 6.41 | 00:00:00 | | 2006-08-29 | 1,643,300 | 6.45 | 6.63 | 6.45 | 6.54 | 00:00:00 | | 2006-08-30 | 2,062,200 | 6.54 | 6.73 | 6.51 | 6.66 | 00:00:00 | | 2006-08-31 | 4,441,600 | 6.71 | 6.85 | 6.69 | 6.72 | 00:00:00 | | 2006-09-01 | 2,490,100 | 6.83 | 7.00 | 6.77 | 6.99 | 00:00:00 | | 2006-09-04 | 3,466,900 | 7.05 | 7.08 | 6.60 | 6.60 | 00:00:00 | | 2006-09-05 | 5,942,500 | 6.57 | 6.85 | 6.45 | 6.50 | 00:00:00 | | 2006-09-06 | 6,303,900 | 6.45 | 6.50 | 6.23 | 6.23 | 00:00:00 | | 2006-09-08 | 2,597,200 | 6.29 | 6.64 | 6.17 | 6.46 | 00:00:00 | | 2006-09-11 | 5,947,200 | 6.46 | 6.87 | 6.46 | 6.70 | 00:00:00 | | 2006-09-12 | 7,855,000 | 6.82 | 7.24 | 6.75 | 6.99 | 00:00:00 | | 2006-09-13 | 3,603,300 | 7.19 | 7.19 | 6.84 | 6.84 | 00:00:00 | | 2006-09-14 | 2,792,400 | 6.80 | 6.90 | 6.67 | 6.69 | 00:00:00 | | 2006-09-15 | 1,565,600 | 6.74 | 6.81 | 6.57 | 6.68 | 00:00:00 | | 2006-09-18 | 2,920,800 | 6.71 | 6.80 | 6.59 | 6.70 | 00:00:00 | | 2006-09-19 | 2,274,300 | 6.65 | 6.69 | 6.36 | 6.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
