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 | -0.35 | -3.0303030303 | 11.55 | 11.66 | 11.2 | 2125 | 11.40290763 | CS |
| 4 | 0.0535 | 0.479971291437 | 11.1465 | 11.68 | 10.93 | 1033 | 11.36437563 | CS |
| 12 | -0.44 | -3.78006872852 | 11.64 | 11.68 | 10.3 | 1105 | 11.10659141 | CS |
| 26 | -0.44 | -3.78006872852 | 11.64 | 11.68 | 10.3 | 1105 | 11.10659141 | CS |
| 52 | -0.44 | -3.78006872852 | 11.64 | 11.68 | 10.3 | 1105 | 11.10659141 | CS |
| 156 | -0.44 | -3.78006872852 | 11.64 | 11.68 | 10.3 | 1105 | 11.10659141 | CS |
| 260 | -0.44 | -3.78006872852 | 11.64 | 11.68 | 10.3 | 1105 | 11.10659141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 11.2 | -0.03 | -0.28 | 11.2 | 11.2 | 11.2 | 1379 |
| 1727990760 | 11.231 | -0.22 | -1.91 | 11.35 | 11.35 | 11.231 | 2289 |
| 1727904000 | 11.45 | -0.05 | -0.43 | 11.544 | 11.66 | 11.45 | 4688 |
| 1727818140 | 11.5 | -0.05 | -0.43 | 11.5 | 11.5 | 11.5 | 1020 |
| 1727731380 | 11.55 | 0.04 | 0.35 | 11.55 | 11.55 | 11.55 | 501 |
| 1727472600 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1727386200 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1727299200 | 11.51 | -0.17 | -1.46 | 11.51 | 11.51 | 11.51 | 365 |
| 1727212800 | 11.68 | 0.36 | 3.18 | 11.68 | 11.68 | 11.68 | 1000 |
| 1727126940 | 11.32 | -0.18 | -1.61 | 11.32 | 11.32 | 11.32 | 264 |
| 1726867620 | 11.5047 | 0 | 0.00 | 11.5047 | 11.5047 | 11.5047 | 0 |
| 1726781220 | 11.5047 | 0.38 | 3.46 | 11.5047 | 11.5047 | 11.5047 | 133 |
| 1726694460 | 11.12 | 0.1 | 0.91 | 11.12 | 11.12 | 11.12 | 177 |
| 1726608540 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1726522140 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1726262940 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1726176540 | 11.02 | -0.13 | -1.13 | 10.93 | 11.02 | 10.93 | 1853 |
| 1726089960 | 11.1465 | 0 | 0.00 | 11.1465 | 11.1465 | 11.1465 | 0 |
| 1726003560 | 11.1465 | 0 | 0.00 | 11.1465 | 11.1465 | 11.1465 | 0 |
| 1725917160 | 11.1465 | -0.21 | -1.88 | 11.1465 | 11.1465 | 11.1465 | 100 |
| 1725657840 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1725571440 | 11.36 | 0.13 | 1.16 | 11.36 | 11.36 | 11.36 | 233 |
| 1725485040 | 11.23 | 0.16 | 1.45 | 11.23 | 11.23 | 11.23 | 1600 |
| 1725398940 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1725053340 | 11.07 | -0.13 | -1.16 | 11.26 | 11.26 | 11.07 | 3411 |
| 1724966760 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1724880360 | 11.2 | 0.03 | 0.27 | 11.2 | 11.2 | 11.2 | 401 |
| 1724794080 | 11.17 | 0.29 | 2.62 | 11.17 | 11.17 | 11.17 | 1000 |
| 1724707740 | 10.885 | 0 | 0.00 | 10.885 | 10.885 | 10.885 | 0 |
| 1724448540 | 10.885 | 0 | 0.00 | 10.885 | 10.885 | 10.885 | 0 |
| 1724362140 | 10.885 | 0 | 0.05 | 10.885 | 10.885 | 10.885 | 330 |
| 1724275380 | 10.88 | 0.17 | 1.59 | 10.75 | 10.88 | 10.75 | 1145 |
| 1724189280 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1724102880 | 10.71 | 0.16 | 1.52 | 10.65 | 10.71 | 10.65 | 568 |
| 1723843740 | 10.55 | 0.25 | 2.43 | 10.55 | 10.55 | 10.55 | 500 |
| 1723756800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1723670400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1723584000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1723497600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1723238400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1723152000 | 10.3 | -0.24 | -2.28 | 10.3 | 10.3 | 10.3 | 1200 |
| 1723066200 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1722979800 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1722893340 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1722634140 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1722547740 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1722461340 | 10.54 | -0.02 | -0.19 | 10.54 | 10.68 | 10.54 | 3985 |
| 1722374820 | 10.56 | -0.09 | -0.85 | 10.56 | 10.56 | 10.56 | 150 |
| 1722288180 | 10.65 | -0.64 | -5.67 | 10.65 | 10.65 | 10.65 | 500 |
| 1722028800 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1721942400 | 11.29 | 0.04 | 0.36 | 10.97 | 11.29 | 10.97 | 2103 |
| 1721856480 | 11.25 | -0.3 | -2.60 | 11.54 | 11.54 | 11.25 | 1892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
