ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
17/04/20252,84%0,5519,9219,3719,1319,9245M8.174
16/04/2025-3,39%-0,6819,3720,0919,1820,0973M13.547
15/04/2025-0,74%-0,1520,0520,0619,8220,1137M7.658
14/04/20251,51%0,3020,2020,2519,8420,2566M9.476
11/04/20250,20%0,0419,9020,0319,4220,1163M10.830
10/04/2025-0,70%-0,1419,8619,9019,5420,2254M9.913
09/04/20253,57%0,6920,0019,0118,9220,3275M15.898
08/04/20250,10%0,0219,3119,4719,0919,8942M9.556
07/04/2025-2,72%-0,5419,2919,2819,0219,9255M11.684
04/04/2025-3,74%-0,7719,8320,1419,5420,1488M17.877
03/04/20253,00%0,6020,6019,9619,9020,8295M15.066
02/04/20251,47%0,2920,0019,7719,7620,23124M15.818
01/04/2025-0,90%-0,1819,7119,8719,6620,2381M17.093
31/03/2025-1,00%-0,2019,8919,9919,3720,02109M24.231
28/03/2025-0,45%-0,0920,0920,1819,7320,3258M10.679
27/03/20252,75%0,5420,1819,8019,6120,53123M20.135
26/03/20252,51%0,4819,6419,1619,1620,06118M19.648
25/03/20251,64%0,3119,1618,9018,8619,83118M18.312
24/03/2025-1,21%-0,2318,8519,1518,6219,3585M16.128
21/03/20250,69%0,1319,0819,0218,8619,53100M14.655
20/03/2025-1,20%-0,2318,9519,0718,7519,22111M18.342
19/03/20257,57%1,3519,1818,9018,1519,56402M47.749
18/03/20252,06%0,3617,8317,4617,4318,0299M16.579
17/03/2025-2,13%-0,3817,4718,1017,0618,13142M18.471
14/03/20250,11%0,0217,8517,6217,4618,0296M17.612
13/03/2025-1,11%-0,2017,8318,2117,5218,2149M10.627
12/03/2025-1,37%-0,2518,0318,3317,6718,60123M14.096
11/03/20253,16%0,5618,2817,7117,6018,3068M13.303
10/03/2025-0,39%-0,0717,7217,5717,4718,1351M11.556
07/03/20255,64%0,9517,7916,7616,5717,8969M13.203
06/03/20251,14%0,1916,8416,8316,5416,9184M16.467
05/03/2025-2,40%-0,4116,6516,9616,3017,23129M16.045
28/02/2025-3,72%-0,6617,0617,7217,0617,9361M11.070
27/02/20250,40%0,0717,7217,6517,1717,93139M15.543
26/02/2025-2,54%-0,4617,6518,2117,5418,3387M16.899
25/02/2025-1,09%-0,2018,1118,5118,0718,5141M7.648
24/02/2025-4,44%-0,8518,3119,1718,1819,2958M11.685
21/02/2025-0,36%-0,0719,1619,3118,7519,3146M7.318
20/02/20251,91%0,3619,2319,1118,8219,5061M14.091
19/02/2025-2,02%-0,3918,8719,0018,8019,1560M12.304
18/02/2025-1,58%-0,3119,2619,6619,1419,6654M8.772
17/02/20253,05%0,5819,5719,2019,0219,80111M18.026
14/02/20252,87%0,5318,9918,7618,4319,03200M22.598
13/02/2025-1,60%-0,3018,4618,7918,1618,81165M19.340
12/02/2025-5,54%-1,1018,7619,7018,6119,70174M24.727
11/02/2025-2,17%-0,4419,8619,6919,4220,20163M24.195
10/02/20251,55%0,3120,3020,2020,0020,5453M9.765
07/02/2025-3,89%-0,8119,9920,5419,7920,62116M19.851
06/02/20250,24%0,0520,8020,7220,6320,92195M15.630
05/02/2025-2,81%-0,6020,7521,2820,4621,2843M8.637
04/02/2025-1,02%-0,2221,3521,5621,0221,5656M12.171
03/02/20250,65%0,1421,5721,4321,1521,8555M13.419
31/01/2025-2,64%-0,5821,4322,0021,3122,1756M11.506
30/01/20256,23%1,2922,0120,8020,7722,35117M20.292
29/01/20251,02%0,2120,7220,5620,2120,78100M13.378
28/01/2025-3,25%-0,6920,5121,1420,5021,1534M5.752
27/01/20254,74%0,9621,2020,2320,0921,2071M15.915
24/01/20251,05%0,2120,2420,2219,8520,4047M9.350
23/01/2025-1,04%-0,2120,0320,4019,7520,4054M11.751
22/01/20252,90%0,5720,2419,8719,5720,3660M14.112
21/01/20251,13%0,2219,6719,3319,3319,7632M6.833
20/01/20251,30%0,2519,4519,0218,9519,6125M5.853
17/01/20250,68%0,1319,2019,1118,9319,3039M8.448
16/01/2025-3,25%-0,6419,0719,6918,9719,7552M12.271
15/01/20255,97%1,1119,7118,8418,7419,7172M17.322
14/01/20251,20%0,2218,6018,3818,2518,6846M8.464
13/01/2025-0,65%-0,1218,3818,5018,2018,7438M10.240
10/01/2025-2,48%-0,4718,5019,1518,0019,1583M15.494
09/01/20250,32%0,0618,9718,9518,6619,0628M6.707
08/01/2025-0,26%-0,0518,9118,8318,4918,9171M14.301
07/01/20250,74%0,1418,9619,1418,5219,1470M17.994
06/01/20253,98%0,7218,8218,2718,2218,9588M20.403
03/01/2025-2,43%-0,4518,1018,5018,0718,7355M12.115
02/01/2025-3,64%-0,7018,5519,1118,4819,1752M9.905
30/12/2024-0,10%-0,0219,2519,2818,9019,4334M6.369
27/12/20240,21%0,0419,2719,4019,1719,7945M11.476
26/12/2024-3,66%-0,7319,2319,9819,1720,08103M19.208
23/12/2024-6,25%-1,3319,9621,0919,9621,2080M16.635
20/12/20240,24%0,0521,2921,2620,7221,6973M13.118
19/12/20242,66%0,5521,2420,7220,5921,3669M12.876
18/12/2024-2,86%-0,6120,6921,3620,4721,59122M15.213
17/12/20241,38%0,2921,3021,1020,9621,5785M11.586
16/12/2024-1,87%-0,4021,0121,3220,9921,6156M11.545
13/12/2024-2,10%-0,4621,4122,0121,3922,0647M9.763
12/12/2024-4,75%-1,0921,8722,9021,7622,9068M12.765
11/12/20241,15%0,2622,9622,7722,4023,5460M11.461
10/12/20241,79%0,4022,7022,5022,3722,9861M9.852
09/12/2024-1,85%-0,4222,3022,7522,1623,0255M11.026
06/12/2024-2,41%-0,5622,7223,2222,4623,5456M12.103
05/12/20242,28%0,5223,2822,8622,7523,8172M12.751
04/12/20240,31%0,0722,7622,6522,5923,0853M14.006
03/12/20240,84%0,1922,6922,4422,0822,8465M12.053
02/12/2024-1,88%-0,4322,5022,4622,1022,90104M18.278
29/11/20243,29%0,7322,9322,1421,7623,03155M21.273
28/11/2024-6,01%-1,4222,2023,3321,8623,38152M28.386
27/11/2024-4,83%-1,2023,6224,9523,5324,9575M15.764
26/11/20242,56%0,6224,8224,4224,0525,0063M13.788
25/11/20241,81%0,4324,2023,9023,8824,5483M13.023
22/11/20242,46%0,5723,7723,2123,2023,7768M11.546
21/11/2024-3,09%-0,7423,2023,7023,2023,9960M11.314
19/11/2024-0,04%-0,0123,9423,9523,7224,3795M15.487
18/11/2024-0,21%-0,0523,9523,9023,6024,1857M11.357
14/11/2024-1,28%-0,3124,0024,1923,9124,4577M11.543
13/11/2024-1,78%-0,4424,3123,9823,6924,71317M30.600
12/11/2024-1,67%-0,4224,7525,9524,5025,9577M11.509
11/11/2024-1,60%-0,4125,1725,6225,0825,9079M11.194
08/11/20242,53%0,6325,5824,5024,1625,92181M39.649
07/11/2024-3,74%-0,9724,9525,9224,8726,51119M16.354
06/11/2024-0,84%-0,2225,9225,3425,0726,0091M17.516
05/11/20240,27%0,0726,1426,1325,4026,2855M10.152
04/11/20245,38%1,3326,0725,1925,0426,0782M13.333
01/11/2024-3,25%-0,8324,7425,8024,6725,8074M11.513
31/10/2024-0,31%-0,0825,5725,5825,2725,8656M8.594
30/10/20242,56%0,6425,6525,1124,9525,7880M11.762
29/10/2024-0,83%-0,2125,0125,2224,6225,4052M7.307
28/10/20242,06%0,5125,2224,9824,9825,3442M7.979
25/10/2024-3,10%-0,7924,7125,6724,6425,8366M7.890
24/10/20242,49%0,6225,5024,6824,5025,5364M11.617
23/10/2024-2,55%-0,6524,8825,3924,7925,4189M15.998
22/10/2024-1,28%-0,3325,5325,6625,1925,9199M14.394
21/10/2024-1,15%-0,3025,8626,4025,7126,6280M12.594
18/10/2024-3,15%-0,8526,1627,2426,0227,2462M8.738
17/10/20240,52%0,1427,0126,3626,1327,0144M8.108
16/10/20240,45%0,1226,8726,9826,7027,1957M12.919
15/10/2024-0,19%-0,0526,7526,8026,5727,2954M10.882
14/10/2024-0,45%-0,1226,8026,9526,3327,0762M11.133
11/10/2024-0,04%-0,0126,9226,9426,5327,0378M11.485
10/10/2024-0,63%-0,1726,9327,1926,7527,3972M9.470
09/10/2024-3,52%-0,9927,1027,8726,8427,90139M14.772
08/10/20241,41%0,3928,0927,5127,4228,1947M7.007
07/10/20240,00%0,0027,7027,8127,3728,0941M9.007
04/10/20241,28%0,3527,7027,2927,1427,7540M7.243
03/10/2024-3,29%-0,9327,3528,0926,8228,1079M12.268
02/10/2024--28,2827,6227,6228,5784M15.114


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito