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
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
02/10/20242,54%0,7028,2827,6227,6228,5784M15.114
01/10/20242,41%0,6527,5827,0927,0927,9499M17.911
30/09/2024-0,66%-0,1826,9327,1826,6327,1851M10.845
27/09/20241,76%0,4727,1126,4726,4727,8098M13.051
26/09/2024-3,13%-0,8626,6427,7326,3727,89152M14.074
25/09/2024-0,11%-0,0327,5027,4726,7627,78142M16.680
24/09/20240,95%0,2627,5327,4427,1327,8268M10.735
23/09/2024-2,61%-0,7327,2727,7126,8527,7265M12.680
20/09/2024-2,34%-0,6728,0028,6427,6128,8586M13.923
19/09/2024-0,07%-0,0228,6729,0328,5429,1077M13.454
18/09/20240,88%0,2528,6928,3928,3129,27110M16.523
17/09/2024-0,94%-0,2728,4428,7128,0528,7376M15.243
16/09/20240,49%0,1428,7128,7028,3428,8864M10.778
13/09/20242,18%0,6128,5728,0527,9028,8661M9.608
12/09/2024-0,92%-0,2627,9628,0127,6928,1569M9.622
11/09/2024-0,42%-0,1228,2228,2427,7428,4446M7.193
10/09/20243,09%0,8528,3427,5127,1828,57122M15.969
09/09/2024-1,72%-0,4827,4927,9027,3227,9139M8.023
06/09/20240,47%0,1327,9727,8427,7528,89168M23.182
05/09/20241,16%0,3227,8427,4527,2127,84110M11.112
04/09/20243,97%1,0527,5226,7326,4727,54108M13.632
03/09/2024-0,41%-0,1126,4726,5226,2826,7456M10.041
02/09/20240,61%0,1626,5826,0126,0126,7667M10.829
30/08/20241,26%0,3326,4225,9525,7526,67150M19.298
29/08/2024-2,47%-0,6626,0926,8425,8226,8878M13.558
28/08/2024-0,56%-0,1526,7526,7326,5727,2795M13.412
27/08/20240,07%0,0226,9027,6626,5927,82132M14.463
26/08/2024-0,52%-0,1426,8827,3326,6527,6579M10.038
23/08/20241,20%0,3227,0226,8926,6527,4566M11.297
22/08/2024-0,04%-0,0126,7026,9126,3226,9974M11.902
21/08/2024-0,15%-0,0426,7126,7526,5527,2688M14.947
20/08/20240,94%0,2526,7526,6026,2126,8858M11.715
19/08/20240,76%0,2026,5026,3125,8826,5974M12.415
16/08/2024-2,59%-0,7026,3027,0126,0727,26127M16.536
15/08/2024-0,37%-0,1027,0027,2126,8527,4564M12.286
14/08/20240,89%0,2427,1026,7926,5427,50142M19.792
13/08/20242,60%0,6826,8626,2426,0727,18136M16.572
12/08/2024-1,10%-0,2926,1826,5426,1526,8078M14.035
09/08/20247,38%1,8226,4725,3525,3526,73267M35.334
08/08/20240,41%0,1024,6524,6024,2524,9089M13.937
07/08/20242,94%0,7024,5524,2724,0424,6568M11.682
06/08/2024-1,24%-0,3023,8524,1523,7424,5264M11.446
05/08/2024-0,86%-0,2124,1523,7023,3224,32114M19.078
02/08/20241,97%0,4724,3623,7023,6524,4589M13.029
01/08/2024-0,67%-0,1623,8924,3023,8624,72124M15.268
31/07/20244,07%0,9424,0523,2623,0624,0594M11.264
30/07/20240,00%0,0023,1122,8622,8423,4294M14.043
29/07/2024-0,22%-0,0523,1123,1022,6723,2847M7.043
26/07/20242,48%0,5623,1622,6722,5123,4794M9.203
25/07/20240,22%0,0522,6022,4722,3222,8052M9.270
24/07/2024-1,18%-0,2722,5522,6222,3523,3962M9.336
23/07/2024-0,48%-0,1122,8222,9322,5823,0146M10.039
22/07/20241,73%0,3922,9322,7822,5623,2644M6.966
19/07/2024-1,36%-0,3122,5422,8522,4723,1036M7.443
18/07/2024-2,68%-0,6322,8523,7322,7523,7389M12.574
17/07/2024-0,72%-0,1723,4823,4123,3623,8543M7.908
16/07/20240,34%0,0823,6523,5723,5024,18101M12.521
15/07/20241,86%0,4323,5723,2822,9723,7587M14.450
12/07/20241,05%0,2423,1422,9822,6023,2165M8.224
11/07/20242,46%0,5522,9022,7122,6923,0872M12.919
10/07/2024-1,76%-0,4022,3522,7821,9323,1176M11.656
09/07/20242,06%0,4622,7522,4222,0922,7538M5.432
08/07/2024-2,15%-0,4922,2922,7822,1722,8937M5.773
05/07/20241,61%0,3622,7822,3621,8522,8882M13.634
04/07/20243,65%0,7922,4222,0621,8522,4971M12.449
03/07/20243,99%0,8321,6321,1021,1021,7958M8.611
02/07/2024-1,00%-0,2120,8021,2020,7621,3977M7.403
01/07/20240,33%0,0721,0120,7920,7021,1958M9.320
28/06/2024-1,23%-0,2620,9421,0720,7021,2247M10.174
27/06/20243,57%0,7321,2020,4720,4621,4679M10.320
26/06/2024-2,29%-0,4820,4720,7020,0220,7155M9.892
25/06/2024-1,41%-0,3020,9521,3120,9321,5191M13.246
24/06/20243,91%0,8021,2520,4320,4321,28112M13.389
21/06/20241,89%0,3820,4520,0720,0020,8063M10.413
20/06/2024-1,04%-0,2120,0720,5520,0720,9355M8.934
19/06/20242,27%0,4520,2819,8319,6820,2926M5.536
18/06/2024-0,60%-0,1219,8319,9619,7120,0755M9.370
17/06/2024-1,97%-0,4019,9520,2819,9020,3764M7.366
14/06/20241,85%0,3720,3519,9919,8120,4563M7.560
13/06/2024-1,67%-0,3419,9820,2219,7520,2899M15.367
12/06/2024-3,56%-0,7520,3221,3020,2321,5881M11.997
11/06/20240,57%0,1221,0721,0120,9621,4046M5.790
10/06/2024-3,59%-0,7820,9521,7320,7421,8143M6.173
07/06/2024-0,59%-0,1321,7321,5521,4022,1377M12.104
06/06/20241,67%0,3621,8621,4921,4222,0562M9.731
05/06/2024-0,56%-0,1221,5021,1220,9221,65113M13.342
04/06/2024-0,60%-0,1321,6221,7721,4521,8446M5.936
03/06/2024-0,23%-0,0521,7521,8421,5322,0748M7.935
31/05/2024-3,11%-0,7021,8022,4021,6822,6065M8.978
29/05/20240,09%0,0222,5022,4722,1522,6140M6.646
28/05/2024-0,04%-0,0122,4822,7022,2922,8539M5.919
27/05/20241,26%0,2822,4922,3122,1122,5334M2.944
24/05/20240,27%0,0622,2122,1422,0522,5538M5.374
23/05/2024-1,34%-0,3022,1522,3921,9322,5156M9.441
22/05/2024-4,39%-1,0322,4523,3922,4523,7364M8.061
21/05/20240,13%0,0323,4823,4423,3323,8044M6.621
20/05/20241,69%0,3923,4523,1222,7523,7876M8.356
17/05/2024-1,33%-0,3123,0623,2422,9223,4939M5.772
16/05/20241,43%0,3323,3723,1322,9523,5247M6.046
15/05/20241,63%0,3723,0422,5322,5323,1181M9.449
14/05/2024-1,43%-0,3322,6723,0022,4923,1669M9.572
13/05/2024-0,26%-0,0623,0023,0422,8823,2772M8.392
10/05/2024-3,60%-0,8623,0623,9422,9124,0763M9.174
09/05/2024-1,64%-0,4023,9223,8123,5124,0476M10.381
08/05/20241,46%0,3524,3223,9023,6124,3583M10.360
07/05/20243,90%0,9023,9723,8023,5024,47263M24.003
06/05/20240,87%0,2023,0722,6922,6923,2595M9.071
03/05/20241,24%0,2822,8722,8922,7023,22209M12.623
02/05/20241,94%0,4322,5922,2822,0722,82114M13.380
30/04/2024-3,57%-0,8222,1622,8222,0522,8277M8.431
29/04/2024--22,9823,1722,9123,2838M6.266


*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

© 2017-2024 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