Vivendi (PK) (VVVNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1596 | 6.04545454545 | 2.64 | 3.11 | 2.6354 | 29119 | 2.64478566 | CS |
| 4 | 0.1696 | 6.44866920152 | 2.63 | 3.6796 | 2.35 | 41085 | 2.6468804 | CS |
| 12 | -7.847 | -73.704281179 | 10.6466 | 10.6466 | 2.08 | 24619 | 4.91173006 | CS |
| 26 | -8.8404 | -75.9484536082 | 11.64 | 11.68 | 2.08 | 13215 | 5.19216316 | CS |
| 52 | -8.8404 | -75.9484536082 | 11.64 | 11.68 | 2.08 | 13215 | 5.19216316 | CS |
| 156 | -8.8404 | -75.9484536082 | 11.64 | 11.68 | 2.08 | 13215 | 5.19216316 | CS |
| 260 | -8.8404 | -75.9484536082 | 11.64 | 11.68 | 2.08 | 13215 | 5.19216316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 2.7996 | 0.15 | 5.65 | 2.7996 | 2.7996 | 2.7996 | 352 |
| 1737498540 | 2.65 | 0 | 0.00 | 3.11 | 3.11 | 2.65 | 15721 |
| 1737152880 | 2.65 | 0.01 | 0.38 | 2.64 | 2.65 | 2.6354 | 34402 |
| 1737066420 | 2.64 | -0.19 | -6.71 | 2.64 | 2.64 | 2.64 | 66000 |
| 1736979720 | 2.83 | 0.25 | 9.69 | 2.834 | 2.834 | 2.638 | 30777 |
| 1736893200 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1736806800 | 2.58 | 0.02 | 0.78 | 2.57 | 2.6 | 2.57 | 119930 |
| 1736547720 | 2.56 | 0.01 | 0.39 | 2.56 | 2.56 | 2.56 | 60000 |
| 1736375340 | 2.55 | -0.13 | -4.85 | 2.55 | 2.55 | 2.5478 | 21549 |
| 1736288940 | 2.68 | -0.02 | -0.71 | 2.69 | 3.6796 | 2.68 | 141704 |
| 1736202360 | 2.6992 | 0.2 | 7.97 | 2.6992 | 2.7107 | 2.6992 | 30883 |
| 1735942980 | 2.5 | -0.17 | -6.37 | 2.5 | 2.5 | 2.5 | 147 |
| 1735856700 | 2.67 | 0.32 | 13.62 | 2.67 | 2.67 | 2.67 | 54149 |
| 1735683960 | 2.35 | -0.9 | -27.69 | 2.35 | 2.35 | 2.35 | 22900 |
| 1735597740 | 3.25 | 0.18 | 5.86 | 3.5 | 3.5 | 3.25 | 9285 |
| 1735338000 | 3.07 | -2.93 | -48.83 | 2.63 | 3.07 | 2.63 | 8482 |
| 1735251600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735078800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734992400 | 6 | 3.74 | 165.49 | 6 | 6 | 2.34 | 951 |
| 1734733200 | 2.2599999 | -0.5 | -18.12 | 2.2599999 | 2.2599999 | 2.2599999 | 250 |
| 1734646800 | 2.7599999 | -0.01 | -0.47 | 2.08 | 2.7599999 | 2.08 | 36258 |
| 1734560940 | 2.773 | 0.2 | 7.90 | 2.773 | 5.7362 | 2.31 | 4150 |
| 1734474360 | 2.57 | -6.08 | -70.27 | 2.57 | 2.57 | 2.57 | 124 |
| 1734388140 | 8.6455 | 0 | 0.00 | 8.6455 | 8.6455 | 8.6455 | 0 |
| 1734128940 | 8.6455 | -0.27 | -3.08 | 8.71 | 8.8699999 | 8.58 | 15958 |
| 1734042480 | 8.92 | -0.14 | -1.49 | 8.9 | 8.92 | 8.84 | 53399 |
| 1733955900 | 9.055 | -0.11 | -1.15 | 9.11 | 9.11 | 8.93 | 74802 |
| 1733869200 | 9.16 | -0.1 | -1.08 | 9.24 | 9.24 | 9.16 | 41832 |
| 1733782800 | 9.26 | 0.15 | 1.65 | 9.44 | 9.46 | 9.26 | 35125 |
| 1733523600 | 9.11 | 0.24 | 2.71 | 9.17 | 9.17 | 9.11 | 4711 |
| 1733437380 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1733350980 | 8.8699999 | -0.04 | -0.45 | 8.88 | 8.88 | 8.8699999 | 22650 |
| 1733264700 | 8.9103 | -0.04 | -0.44 | 8.95 | 8.95 | 8.91 | 8053 |
| 1733178180 | 8.95 | -0.16 | -1.76 | 8.99 | 8.99 | 8.94 | 13140 |
| 1732918200 | 9.11 | -0.19 | -2.04 | 9.11 | 9.11 | 9.11 | 5100 |
| 1732746540 | 9.3 | 0.05 | 0.54 | 9.3 | 9.3 | 9.3 | 1000 |
| 1732660140 | 9.25 | -0.13 | -1.33 | 9.3 | 9.3 | 9.25 | 19150 |
| 1732573560 | 9.375 | 0.3 | 3.25 | 9.476 | 9.476 | 9.3699999 | 33175 |
| 1732314540 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1732228140 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1732141740 | 9.08 | -0.58 | -6.00 | 9.2405 | 9.2405 | 9.07 | 4500 |
| 1732054800 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1731968400 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1731709200 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1731622800 | 9.66 | 0.16 | 1.68 | 9.66 | 9.66 | 9.65 | 6019 |
| 1731536880 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731450480 | 9.5 | -0.37 | -3.74 | 9.5 | 9.5 | 9.5 | 113 |
| 1731363600 | 9.8695 | -0.18 | -1.80 | 9.8695 | 9.8695 | 9.8695 | 265 |
| 1731104400 | 10.05 | -0.44 | -4.16 | 10.05 | 10.05 | 10.05 | 1000 |
| 1731018480 | 10.4858 | 0 | 0.00 | 10.4858 | 10.4858 | 10.4858 | 0 |
| 1730932080 | 10.4858 | 0 | 0.00 | 10.4858 | 10.4858 | 10.4858 | 0 |
| 1730845680 | 10.4858 | 0.08 | 0.73 | 10.4858 | 10.4858 | 10.4858 | 191 |
| 1730759160 | 10.41 | -0.24 | -2.22 | 10.6069 | 10.6069 | 10.41 | 11072 |
| 1730496180 | 10.6466 | 0 | 0.00 | 10.6466 | 10.6466 | 10.6466 | 0 |
| 1730409780 | 10.6466 | -0.64 | -5.66 | 10.6466 | 10.6466 | 10.6466 | 124 |
| 1730323680 | 11.285 | 0 | 0.00 | 11.285 | 11.285 | 11.285 | 0 |
| 1730237280 | 11.285 | 0.17 | 1.48 | 11.285 | 11.285 | 11.285 | 250 |
| 1730150880 | 11.12 | 0.17 | 1.55 | 11 | 11.12 | 11 | 2800 |
| 1729891740 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1729805340 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1729718940 | 10.95 | -0.37 | -3.23 | 10.95 | 10.95 | 10.95 | 6891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
