papéis
login
mais

Cotação atual, histórico e gráfico do papel: VIVA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/07/20200,48%0,1020,9521,2420,5821,4295M9.472
03/07/2020-1,56%-0,3320,8521,1520,7221,3821M3.263
02/07/20200,62%0,1321,1821,3021,0421,7325M5.520
01/07/2020-0,05%-0,0121,0520,8820,8821,3915M3.266
30/06/20203,59%0,7321,0620,2920,0421,2526M4.837
29/06/20200,69%0,1420,3320,2119,5220,5033M5.385
26/06/2020-3,86%-0,8120,1920,9020,1920,9521M3.791
25/06/20200,53%0,1121,0020,7020,3321,0018M4.094
24/06/2020-1,65%-0,3520,8921,0120,1021,6423M4.062
23/06/20200,52%0,1121,2421,2121,0121,6520M5.690
22/06/2020-2,09%-0,4521,1321,7721,1122,2022M4.921
19/06/20202,76%0,5821,5821,3121,3122,00117M11.739
18/06/20201,25%0,2621,0020,6520,3721,8256M12.408
17/06/20201,92%0,3920,7420,5220,2220,9723M5.671
16/06/20201,75%0,3520,3520,8019,9521,1854M9.527
15/06/20201,88%0,3720,0019,2918,5320,2534M8.067
12/06/2020-1,70%-0,3419,6319,0118,6520,1048M10.313
10/06/2020-5,89%-1,2519,9721,4919,8021,8054M9.653
09/06/2020-3,55%-0,7821,2221,5820,3321,7237M6.765
08/06/20200,23%0,0522,0022,3021,6422,7747M8.755
05/06/20208,13%1,6521,9521,0020,9022,2179M12.521
04/06/2020-2,64%-0,5520,3020,8520,1020,9734M8.334
03/06/20203,89%0,7820,8520,5020,2221,4769M11.021
02/06/20201,36%0,2720,0720,1019,8820,4938M8.331
01/06/20203,23%0,6219,8019,2519,2520,2948M8.356
29/05/2020-1,13%-0,2219,1819,2518,7619,6264M7.244
28/05/2020-3,00%-0,6019,4019,9019,2319,9142M6.431
27/05/20208,17%1,5120,0018,7918,2720,0042M8.735
26/05/2020-2,27%-0,4318,4919,1918,4619,6635M7.823
25/05/20204,07%0,7418,9218,5018,4019,1331M6.077
22/05/2020-0,66%-0,1218,1818,0017,7018,5439M8.321
21/05/20203,74%0,6618,3017,6417,5018,3035M5.594
20/05/20202,74%0,4717,6417,1717,1717,7926M5.272
19/05/20200,00%0,0017,1717,1016,6017,4932M6.614
18/05/202014,39%2,1617,1715,4015,2917,3863M8.354
15/05/2020-3,47%-0,5415,0115,5014,7116,0721M7.422
14/05/20202,50%0,3815,5514,7814,4215,6024M8.453
13/05/2020-2,13%-0,3315,1715,8714,7016,0832M8.402
12/05/2020-5,49%-0,9015,5016,5315,5016,6533M9.552
11/05/2020-5,69%-0,9916,4017,3816,3317,3828M8.284
08/05/20202,17%0,3717,3917,0816,2717,4921M5.721
07/05/2020-2,74%-0,4817,0217,8016,3617,9319M5.390
06/05/2020-2,07%-0,3717,5018,0217,2918,2015M3.451
05/05/20201,42%0,2517,8718,0117,3818,5721M4.780
04/05/2020-4,91%-0,9117,6217,9917,0518,3529M8.833
30/04/2020-1,38%-0,2618,5318,6418,0819,1057M11.035
29/04/2020-1,11%-0,2118,7919,3018,5119,4636M7.539
28/04/20208,70%1,5219,0017,8017,3919,1940M9.389
27/04/202011,34%1,7817,4816,1415,5717,4818M4.846
24/04/2020-3,44%-0,5615,7016,0014,6116,0914M4.248
23/04/2020-4,35%-0,7416,2617,4016,2618,3548M10.614
22/04/20207,59%1,2017,0015,8815,7817,5049M9.414
20/04/20202,60%0,4015,8015,1314,8015,9619M4.905
17/04/2020-0,96%-0,1515,4015,9715,0816,2357M9.902
16/04/2020-2,81%-0,4515,5516,4515,0316,4549M8.753
15/04/2020-2,91%-0,4816,0016,0015,7016,6824M5.725
14/04/20207,01%1,0816,4816,0415,4116,7787M8.974
13/04/2020-4,05%-0,6515,4016,0515,4016,1620M4.942
09/04/20201,26%0,2016,0515,8715,4416,3681M5.995
08/04/20200,96%0,1515,8515,7014,9315,8928M6.960
07/04/20206,08%0,9015,7015,8015,2216,3820M4.720
06/04/20206,09%0,8514,8014,7014,1515,2033M8.082
03/04/2020-1,69%-0,2413,9514,1312,9414,4928M8.957
02/04/20205,58%0,7514,1914,0013,1014,2036M6.966
01/04/2020-14,77%-2,3313,4415,4313,2115,5232M7.575
31/03/2020-7,78%-1,3315,7717,2415,5217,3920M4.914
30/03/2020-5,00%-0,9017,1017,4917,0118,6020M4.037
27/03/2020-7,22%-1,4018,0018,0917,3618,8725M5.954
26/03/20201,09%0,2119,4018,5018,1019,8043M8.503
25/03/202030,10%4,4419,1914,4514,2019,9021M4.949
24/03/20205,36%0,7514,7515,0013,7315,7050M10.526
23/03/2020-12,45%-1,9914,0015,4412,8315,5014M4.394
20/03/202018,09%2,4515,9914,0013,8015,9972M15.209
19/03/202026,31%2,8213,5410,509,8013,5483M7.213
18/03/2020-31,94%-5,0310,7214,079,3114,4942M11.213
17/03/20200,32%0,0515,7516,2314,6116,4454M12.806
16/03/2020-26,98%-5,8015,7017,6215,6418,6558M11.333
13/03/202012,57%2,4021,5020,6118,0021,65136M16.859
12/03/2020-12,39%-2,7019,1016,1015,5420,2858M7.046
11/03/2020-7,12%-1,6721,8023,1420,6323,1631M6.293
10/03/20206,68%1,4723,4723,7022,2124,5947M8.529
09/03/2020-11,82%-2,9522,0022,4520,5822,7680M9.364
06/03/2020-5,67%-1,5024,9525,4023,9425,63145M11.228
05/03/2020-9,42%-2,7526,4528,8026,2428,9257M6.689
04/03/20206,38%1,7529,2027,9327,5329,2033M2.973
03/03/2020-1,12%-0,3127,4528,2527,2628,5655M7.838
02/03/2020-1,17%-0,3327,7627,7027,4128,1575M7.844
28/02/2020-2,47%-0,7128,0928,2726,0828,2764M8.962
27/02/2020-1,20%-0,3528,8028,5627,6228,9730M5.316
26/02/2020-5,97%-1,8529,1529,2928,4029,3838M4.946
21/02/20200,00%0,0031,0030,5029,9831,3426M4.036
20/02/2020-0,96%-0,3031,0031,1130,7031,2827M4.488
19/02/2020-0,79%-0,2531,3031,5831,1431,7923M3.930
18/02/20200,48%0,1531,5530,8130,4231,5535M5.164
17/02/20202,95%0,9031,4030,4030,0831,4515M2.610
14/02/2020-0,29%-0,0930,5030,5929,7130,9528M4.302
13/02/20202,00%0,6030,5929,2028,8030,5937M2.895
12/02/20200,30%0,0929,9930,4429,2630,4951M6.450
11/02/20203,42%0,9929,9028,9228,4530,0447M5.076
10/02/2020-3,02%-0,9028,9129,5028,0029,6042M6.098
07/02/2020-2,26%-0,6929,8130,4929,0830,49111M7.856
06/02/2020-3,45%-1,0930,5031,5930,0631,91124M6.732
05/02/2020-3,42%-1,1231,5932,9331,3533,2270M7.085
04/02/20200,12%0,0432,7132,9932,2233,4069M7.291
03/02/20203,81%1,2032,6731,4431,1333,5068M8.841
31/01/2020-2,27%-0,7331,4731,7030,8531,9535M5.260
30/01/20200,63%0,2032,2031,5030,2732,3533M4.625
29/01/20201,98%0,6232,0031,6031,2232,4041M5.941
28/01/20202,89%0,8831,3830,4530,0031,3866M4.097
27/01/2020-2,87%-0,9030,5030,5029,5030,8553M3.647
24/01/20200,38%0,1231,4031,6530,8631,9131M3.038
23/01/20201,72%0,5331,2830,6030,2331,2839M4.533
22/01/2020-1,16%-0,3630,7531,2130,3531,6233M5.815
21/01/2020-3,02%-0,9731,1132,1030,9532,2339M6.874
20/01/2020-1,02%-0,3332,0832,5031,9632,5017M2.301
17/01/20201,06%0,3432,4132,3031,7132,7645M5.934
16/01/20201,33%0,4232,0731,6231,4632,5640M5.877
15/01/20204,46%1,3531,6530,2329,9531,6759M5.571
14/01/20201,00%0,3030,3030,0029,9030,4422M2.709
13/01/20203,63%1,0530,0029,0929,0230,4975M6.150
10/01/20201,94%0,5528,9528,4228,4228,9540M2.938
09/01/20201,61%0,4528,4027,9827,9828,8850M5.157
08/01/20200,18%0,0527,9527,9027,2628,2948M4.910
07/01/2020-2,07%-0,5927,9028,5627,5828,8035M4.275
06/01/2020-1,76%-0,5128,4928,9628,3628,9613M1.949
03/01/2020-0,62%-0,1829,0029,0028,1329,2533M3.660
02/01/20200,21%0,0629,1829,2928,9429,5723M2.669
30/12/20190,45%0,1329,1228,9428,7229,2229M2.747
27/12/2019-1,33%-0,3928,9929,5228,7229,7728M3.030
26/12/20190,72%0,2129,3829,4329,2029,9228M4.240
23/12/20191,28%0,3729,1728,8528,8529,6726M3.764
20/12/20192,13%0,6028,8028,3028,0028,9027M3.857
19/12/20190,00%0,0028,2028,2828,0128,5119M1.427
18/12/2019--28,2027,7027,7028,2533M4.708


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br