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
20/09/2021-2,55%-0,7829,7929,7028,9729,8624M5.327
17/09/2021-2,55%-0,8030,5731,2429,8831,2444M6.522
16/09/2021-0,57%-0,1831,3731,3631,0531,8041M6.820
15/09/2021-1,28%-0,4131,5531,9630,8732,0931M5.258
14/09/2021-0,28%-0,0931,9632,0631,8532,8518M3.201
13/09/20212,72%0,8532,0531,5931,1732,4735M5.958
10/09/20212,16%0,6631,2030,9930,5931,6750M7.059
09/09/20211,39%0,4230,5430,0129,7030,9029M5.998
08/09/2021-6,55%-2,1130,1231,9929,8632,0164M8.547
06/09/2021-0,12%-0,0432,2332,2031,8132,4718M2.596
03/09/2021-0,37%-0,1232,2732,5431,8432,6429M4.347
02/09/2021-2,20%-0,7332,3933,1232,3933,1220M4.063
01/09/2021-0,24%-0,0833,1233,5332,8933,5327M4.511
31/08/20210,00%0,0033,2033,2432,7933,5345M7.064
30/08/20210,88%0,2933,2032,9332,9133,6567M12.155
27/08/20212,62%0,8432,9132,0431,8332,9337M6.554
26/08/2021-2,58%-0,8532,0732,9231,8533,0427M4.463
25/08/20212,59%0,8332,9232,0831,9333,0437M5.359
24/08/20211,23%0,3932,0931,9831,6832,4655M6.142
23/08/2021-0,16%-0,0531,7031,9031,4532,1863M5.540
20/08/20211,83%0,5731,7531,3630,9031,8735M5.413
19/08/20213,90%1,1731,1829,5329,2031,4054M7.663
18/08/20210,67%0,2030,0129,8129,1830,7151M6.578
17/08/2021-1,81%-0,5529,8130,3028,5530,3068M11.867
16/08/20211,67%0,5030,3629,8629,6231,74108M15.358
13/08/2021-0,80%-0,2429,8630,2929,8030,4538M5.597
12/08/2021-1,31%-0,4030,1030,4829,9230,7415M2.145
11/08/20210,33%0,1030,5030,3029,9330,8658M9.153
10/08/2021-1,68%-0,5230,4031,0830,2431,1431M3.520
09/08/20210,45%0,1430,9230,7530,2030,9340M6.057
06/08/20211,28%0,3930,7830,4130,0130,8524M5.357
05/08/2021-2,13%-0,6630,3931,0030,1331,0930M5.405
04/08/2021-1,55%-0,4931,0531,5130,7231,9428M4.529
03/08/20210,86%0,2731,5431,3130,0131,6076M11.070
02/08/20210,22%0,0731,2731,6930,7731,9440M8.553
30/07/20210,00%0,0031,2030,8130,7332,7163M8.361
29/07/20210,00%0,0031,2031,2530,8931,4417M2.640
28/07/20212,33%0,7131,2030,6030,5531,3725M3.295
27/07/2021-2,43%-0,7630,4931,1030,0831,2723M4.477
26/07/2021-1,70%-0,5431,2531,7831,2231,7814M2.758
23/07/2021-1,03%-0,3331,7932,2631,5332,2616M2.813
22/07/20210,88%0,2832,1231,8431,8232,7032M4.148
21/07/20211,86%0,5831,8431,2031,1832,0228M4.547
20/07/2021-1,20%-0,3831,2631,6331,2131,9122M2.998
19/07/2021-1,12%-0,3631,6431,6031,1131,8024M3.472
16/07/20210,44%0,1432,0031,9831,8032,3523M4.189
15/07/2021-0,41%-0,1331,8631,9031,7632,3523M3.870
14/07/2021-0,06%-0,0231,9932,0631,8832,3628M4.491
13/07/2021-0,37%-0,1232,0132,0031,5732,2223M3.948
12/07/20213,05%0,9532,1331,1831,1732,1532M4.164
08/07/2021-1,45%-0,4631,1831,1730,8131,7951M6.060
07/07/2021-0,47%-0,1531,6431,9231,3632,2043M5.423
06/07/2021-0,41%-0,1331,7931,6831,5532,1036M5.631
05/07/2021-1,94%-0,6331,9232,5531,9232,8436M5.870
02/07/20211,78%0,5732,5531,8831,8032,6729M4.492
01/07/2021-2,80%-0,9231,9831,8531,7432,5536M5.772
30/06/2021-0,03%-0,0132,9032,9532,2233,1050M5.304
29/06/20210,37%0,1232,9132,7831,9632,9752M6.111
28/06/20210,92%0,3032,7932,5232,4333,1538M5.449
25/06/2021-3,13%-1,0532,4933,5432,1133,5838M5.855
24/06/2021-0,24%-0,0833,5433,7633,3033,9931M4.483
23/06/2021-1,26%-0,4333,6234,0533,2834,2527M5.055
22/06/20210,24%0,0834,0533,9533,4234,1418M3.238
21/06/2021-1,71%-0,5933,9735,0833,6035,0848M5.981
18/06/20214,57%1,5134,5633,1933,0134,5654M5.776
17/06/20212,58%0,8333,0532,5932,3033,1750M6.609
16/06/2021-1,01%-0,3332,2232,6231,9332,9925M4.127
15/06/2021-0,70%-0,2332,5532,7932,2532,8727M4.973
14/06/20215,67%1,7632,7831,1031,1032,8843M6.765
11/06/2021-2,42%-0,7731,0231,8730,6031,9626M4.806
10/06/20210,41%0,1331,7931,6631,1732,2122M3.766
09/06/20210,96%0,3031,6631,3731,2732,2232M4.515
08/06/2021-0,25%-0,0831,3631,2030,9131,4438M5.899
07/06/2021-1,32%-0,4231,4431,7131,1231,8932M3.787
04/06/2021-0,13%-0,0431,8631,8031,2332,1532M5.705
02/06/20212,57%0,8031,9031,3131,3132,1376M9.045
01/06/20213,29%0,9931,1030,9330,3332,19127M12.395
31/05/2021-1,79%-0,5530,1130,6129,6630,6232M6.094
28/05/20213,97%1,1730,6629,5029,1530,66107M7.014
27/05/20214,02%1,1429,4928,3628,2629,6949M7.592
26/05/20212,09%0,5828,3527,9027,6728,5441M5.089
25/05/2021-0,47%-0,1327,7727,9127,5028,1220M3.603
24/05/20211,20%0,3327,9027,5727,2427,9024M4.472
21/05/20211,55%0,4227,5727,2026,7827,8238M3.816
20/05/20211,88%0,5027,1526,6526,5127,1530M4.213
19/05/2021-0,30%-0,0826,6526,5226,2627,0021M4.275
18/05/20210,68%0,1826,7326,4926,0427,0927M4.665
17/05/20210,26%0,0726,5526,4325,9427,1242M7.246
14/05/20212,36%0,6126,4826,0625,6026,4819M3.786
13/05/20211,25%0,3225,8725,5925,2026,0029M3.798
12/05/2021-3,51%-0,9325,5526,3725,4526,3721M4.534
11/05/20211,38%0,3626,4825,9525,4426,4822M3.938
10/05/2021-0,57%-0,1526,1226,4725,7026,5735M6.846
07/05/20213,26%0,8326,2725,5025,3526,2718M3.308
06/05/20211,35%0,3425,4425,1824,7425,4417M3.020
05/05/2021-2,56%-0,6625,1025,7725,0426,2022M3.938
04/05/20213,70%0,9225,7624,6324,4225,9045M4.434
03/05/2021-1,08%-0,2724,8425,2524,5825,4344M2.701
30/04/2021-0,79%-0,2025,1125,3124,4325,5422M3.992
29/04/20211,48%0,3725,3124,9424,4025,4028M4.032
28/04/20210,77%0,1924,9424,7724,0624,9418M2.297
27/04/2021-0,20%-0,0524,7524,8024,3724,8411M2.394
26/04/20211,51%0,3724,8024,3824,3824,8110M2.585
23/04/20210,33%0,0824,4324,5024,3225,0227M4.795
22/04/2021-1,89%-0,4724,3524,8824,3325,0335M3.906
20/04/2021-3,31%-0,8524,8225,6724,6225,6817M3.038
19/04/20210,04%0,0125,6725,7025,0426,0726M3.444
16/04/20212,27%0,5725,6625,0225,0025,6615M2.262
15/04/2021-0,44%-0,1125,0925,2025,0425,8828M4.578
14/04/2021-0,87%-0,2225,2025,4924,8725,6118M2.744
13/04/20210,08%0,0225,4225,4025,1725,558M1.871
12/04/2021-1,28%-0,3325,4025,7025,3925,7611M2.088
09/04/20210,86%0,2225,7325,3025,1925,7310M1.640
08/04/20210,55%0,1425,5125,5025,3225,9015M3.459
07/04/2021-0,63%-0,1625,3725,3925,0025,6616M3.359
06/04/20211,75%0,4425,5324,9024,8025,6019M4.115
05/04/20214,24%1,0225,0924,2424,0125,1321M4.047
01/04/2021-2,31%-0,5724,0724,8023,9425,0020M4.397
31/03/2021-0,12%-0,0324,6424,4124,2225,1131M4.813
30/03/20219,16%2,0724,6722,5622,5124,6734M5.270
29/03/2021-4,64%-1,1022,6023,5922,3623,5952M7.851
26/03/2021-2,51%-0,6123,7024,3523,3224,5431M5.676
25/03/20211,67%0,4024,3123,9423,2124,8743M10.312
24/03/2021-2,45%-0,6023,9124,5523,8524,8638M7.664
23/03/2021-0,53%-0,1324,5124,4724,2025,5871M10.477
22/03/20215,12%1,2024,6423,3323,3024,6970M7.306
19/03/20210,64%0,1523,4423,3422,9723,8437M6.384
18/03/2021-1,52%-0,3623,2924,0423,1024,3536M6.461
17/03/20210,68%0,1623,6523,4722,8723,8117M4.755
16/03/2021-3,13%-0,7623,4924,3423,0324,4015M3.227
15/03/20212,45%0,5824,2523,6823,5324,4712M2.984
12/03/2021-0,75%-0,1823,6723,8923,2724,2918M4.759
11/03/20213,25%0,7523,8523,3822,9324,0548M5.495
10/03/2021--23,1023,2722,0623,6029M4.284


*exoneração de responsabilidade e termos de uso


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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito