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
17/06/202115,63%0,151,110,930,911,234M3.590
16/06/20211,05%0,010,960,990,851,062M1.235
15/06/202158,33%0,350,951,010,811,107M3.844
14/06/2021-4,76%-0,030,600,630,560,64458K593
11/06/2021-5,97%-0,040,630,680,610,68418K455
10/06/2021-4,29%-0,030,670,700,660,72491K401
09/06/20210,00%0,000,700,700,680,77844K621
08/06/2021-9,09%-0,070,700,760,700,76358K409
07/06/2021-2,53%-0,020,770,790,740,80608K466
04/06/2021-1,25%-0,010,790,800,770,82800K488
02/06/20211,27%0,010,800,780,770,871M810
01/06/20210,00%0,000,790,810,750,83967K673
31/05/2021-2,47%-0,020,790,820,740,902M1.141
28/05/202120,90%0,140,810,620,500,935M2.948
27/05/2021-20,24%-0,170,670,820,650,822M1.603
26/05/2021-30,00%-0,360,840,970,821,023M3.179
25/05/20213,45%0,041,201,261,151,34547K973
24/05/202111.500,00%1,151,161,501,061,94925K723
26/02/20210,00%0,000,010,010,010,0227K308
25/02/2021-50,00%-0,010,010,020,010,0319K184
24/02/20210,00%0,000,020,020,020,0323K154
23/02/2021-33,33%-0,010,020,030,020,0313K104
22/02/20210,00%0,000,030,030,020,0429K213
19/02/2021-25,00%-0,010,030,040,030,0414K92
18/02/20210,00%0,000,040,040,030,0523K181
17/02/2021-20,00%-0,010,040,040,040,0517K86
12/02/20210,00%0,000,050,050,040,0619K146
11/02/20210,00%0,000,050,050,040,0643K231
10/02/20210,00%0,000,050,060,050,0770K284
09/02/20210,00%0,000,050,050,040,0649K322
08/02/2021-16,67%-0,010,050,070,040,0763K383
05/02/2021-25,00%-0,020,060,080,060,09115K624
04/02/2021-50,00%-0,080,080,110,080,12325K2.034
03/02/2021-5,88%-0,010,160,180,140,23296K1.614
02/02/2021750,00%0,150,170,190,130,22128K451
06/10/2020-50,00%-0,020,020,050,020,05112K726
05/10/2020-42,86%-0,030,040,070,030,07172K673
02/10/2020-22,22%-0,020,070,080,060,08117K448
01/10/20200,00%0,000,090,090,080,0954K214
30/09/20200,00%0,000,090,100,090,1048K175
29/09/20200,00%0,000,090,090,080,1058K355
28/09/2020-10,00%-0,010,090,090,090,1096K323
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--0,030,040,030,0580K207


*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