papéis
login
mais

Cotação atual, histórico e gráfico do papel: VIVR1

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

empresa: vivr1

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-9,09%-0,010,100,110,090,11151K413
24/09/2020-8,33%-0,010,110,120,100,12131K365
23/09/2020-7,69%-0,010,120,130,110,14109K265
22/09/20200,00%0,000,130,120,120,14103K464
21/09/2020-13,33%-0,020,130,130,120,14225K366
18/09/2020-6,25%-0,010,150,150,130,16243K560
17/09/2020-5,88%-0,010,160,160,150,17196K468
16/09/202021,43%0,030,170,150,140,18328K794
15/09/20207,69%0,010,140,120,110,201M2.593
14/09/2020-51,85%-0,140,130,140,110,16452K1.555
11/09/2020-10,00%-0,030,270,380,210,38214K598
10/09/2020275,00%0,220,300,080,080,45476K1.034
21/07/2020-11,11%-0,010,080,090,080,14612K1.235
20/07/2020-50,00%-0,090,090,170,090,17842K1.165
17/07/20200,00%0,000,180,180,160,19580K755
16/07/2020-18,18%-0,040,180,210,180,22494K581
15/07/20200,00%0,000,220,220,210,24523K391
14/07/2020-12,00%-0,030,220,250,200,251M920
13/07/2020-10,71%-0,030,250,280,250,291M808
10/07/20203,70%0,010,280,280,270,301M752
09/07/2020-6,90%-0,020,270,280,260,29816K728
08/07/20200,00%0,000,290,320,260,334M2.643
07/07/202093,33%0,140,290,160,150,294M2.991
06/07/2020-6,25%-0,010,150,160,150,17497K596
03/07/20200,00%0,000,160,150,150,16116K304
02/07/202014,29%0,020,160,160,150,17736K873
01/07/2020-12,50%-0,020,140,160,140,17346K715
30/06/20200,00%0,000,160,160,140,19982K1.511
29/06/2020-40,74%-0,110,160,170,120,18903K2.472
26/06/202028,57%0,060,270,210,210,29343K1.158
25/06/2020133,33%0,120,210,270,190,30272K562
25/05/2020-10,00%-0,010,090,100,070,1161K341
22/05/20200,00%0,000,100,100,100,1129K116
21/05/2020-9,09%-0,010,100,120,090,1222K125
20/05/2020-8,33%-0,010,110,130,100,1325K179
19/05/2020-7,69%-0,010,120,130,120,1313K89
18/05/20200,00%0,000,130,130,120,1320K98
15/05/2020-7,14%-0,010,130,140,120,148K67
14/05/20207,69%0,010,140,130,110,1433K151
13/05/2020-7,14%-0,010,130,140,120,1530K135
12/05/20200,00%0,000,140,150,130,1725K128
11/05/2020-12,50%-0,020,140,160,130,1654K225
08/05/2020-5,88%-0,010,160,160,160,2072K216
07/05/2020-10,53%-0,020,170,200,150,2076K230
06/05/2020-13,64%-0,030,190,220,160,22126K378
05/05/2020-26,67%-0,080,220,250,200,26204K550
04/05/2020-50,00%-0,300,300,270,190,30174K863
30/04/202046,34%0,190,600,410,320,6045K111
29/04/2020105,00%0,210,410,350,330,5144K168
15/04/20200,00%0,000,200,200,180,205K60
14/04/202017,65%0,030,200,170,170,2123K133
13/04/2020-5,56%-0,010,170,180,150,184K47
09/04/20205,88%0,010,180,170,150,188K50
08/04/2020-5,56%-0,010,170,190,170,1911K48
07/04/2020-10,00%-0,020,180,200,180,204K25
06/04/20200,00%0,000,200,200,180,235K61
03/04/2020-9,09%-0,020,200,210,180,213K36
02/04/2020-12,00%-0,030,220,250,190,255K77
01/04/20204,17%0,010,250,260,220,2613K82
31/03/2020-22,58%-0,070,240,300,240,3016K146
30/03/2020-68,37%-0,670,310,360,250,3839K288
27/03/2020151,28%0,590,980,360,361,145K30
26/03/2020875,00%0,350,390,200,200,404K20
07/11/20190,00%0,000,040,040,030,047K232
06/11/20190,00%0,000,040,040,030,0513K129
05/11/2019-20,00%-0,010,040,050,030,0528K173
04/11/20190,00%0,000,050,050,030,0533K152
01/11/20190,00%0,000,050,060,050,0613K120
31/10/201925,00%0,010,050,050,040,0616K167
30/10/2019-20,00%-0,010,040,050,040,0511K88
29/10/2019-16,67%-0,010,050,060,040,0612K111
28/10/201950,00%0,020,060,040,040,0640K228
25/10/2019-33,33%-0,020,040,050,040,0516K103
24/10/20190,00%0,000,060,060,050,0630K177
23/10/2019-14,29%-0,010,060,060,050,0719K171
22/10/201916,67%0,010,070,060,050,0725K180
21/10/2019-14,29%-0,010,060,060,050,0734K332
18/10/2019-72,00%-0,180,070,110,060,12107K736
17/10/2019-32,43%-0,120,250,220,170,2623K154
16/10/20193.600,00%0,360,370,400,350,4584K219
10/01/20190,00%0,000,010,010,010,013K38
09/01/20190,00%0,000,010,010,010,011K28
08/01/20190,00%0,000,010,010,010,012K33
07/01/20190,00%0,000,010,010,010,012K31
04/01/20190,00%0,000,010,010,010,0131K173
03/01/20190,00%0,000,010,010,010,0232K322
02/01/2019-50,00%-0,010,010,020,010,0226K420
28/12/20180,00%0,000,020,020,010,0222K427
27/12/2018100,00%0,010,020,010,010,0254K761
26/12/2018-66,67%-0,020,010,020,010,03103K959
21/12/20180,00%0,000,030,040,020,0446K156
20/12/2018-40,00%-0,020,030,040,030,0580K207
19/12/2018400,00%0,040,050,060,030,07186K578
29/08/20180,00%0,000,010,010,010,0161
28/08/20180,00%0,000,010,010,010,011123
27/08/20180,00%0,000,010,010,010,011133
24/08/20180,00%0,000,010,010,010,012K1
23/08/20180,00%0,000,010,010,010,01133
22/08/20180,00%0,000,010,010,010,019545
21/08/20180,00%0,000,010,010,010,01223
20/08/20180,00%0,000,010,010,010,0111K5
17/08/20180,00%0,000,010,010,010,011K13
16/08/20180,00%0,000,010,010,010,011K12
15/08/20180,00%0,000,010,010,010,014K17
14/08/20180,00%0,000,010,010,010,011K18
13/08/20180,00%0,000,010,010,010,0128K73
10/08/2018-75,00%-0,030,010,030,010,03276K607
09/08/20180,00%0,000,040,060,040,0656K128
08/08/2018100,00%0,020,040,020,020,07232K559
07/08/2018100,00%0,010,020,010,010,0551K84
06/04/20180,00%0,000,010,010,010,011001
04/04/20180,00%0,000,010,010,010,01602
03/04/20180,00%0,000,010,010,010,014023
02/04/20180,00%0,000,010,010,010,015835
29/03/20180,00%0,000,010,010,010,012953
28/03/20180,00%0,000,010,010,010,011432
27/03/20180,00%0,000,010,010,010,012K7
26/03/20180,00%0,000,010,010,010,012492
22/03/20180,00%0,000,010,010,010,011K5
21/03/20180,00%0,000,010,010,010,014K11
20/03/20180,00%0,000,010,010,010,0112K18
19/03/20180,00%0,000,010,010,010,0185K152
16/03/2018-95,00%-0,190,010,010,010,0159K166
26/10/20125,26%0,010,200,190,190,2289K87
25/10/2012-13,64%-0,030,190,230,190,2524K135
24/10/201210,00%0,020,220,210,210,248K69
23/10/2012-9,09%-0,020,200,200,200,214K22
22/10/20124,76%0,010,220,220,220,252K16
19/10/2012-4,55%-0,010,210,230,210,245K34
18/10/201215,79%0,030,220,200,200,236K55
17/10/2012-5,00%-0,010,190,200,180,222K26
16/10/2012-4,76%-0,010,200,190,180,2310K153
15/10/201216,67%0,030,210,170,160,229K110
11/10/2012--0,180,200,160,2193K158


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito