Cotação atual, histórico e gráfico do papel: VIVR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 0,00% | 0,00 | 0,37 | 0,38 | 0,36 | 0,38 | 1M | 818 |
| 21/02/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 2M | 2.068 |
| 20/02/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,37 | 0,38 | 2M | 592 |
| 19/02/2019 | -5,13% | -0,02 | 0,37 | 0,39 | 0,37 | 0,39 | 2M | 544 |
| 18/02/2019 | 2,63% | 0,01 | 0,39 | 0,38 | 0,37 | 0,39 | 1M | 533 |
| 15/02/2019 | 0,00% | 0,00 | 0,38 | 0,37 | 0,37 | 0,39 | 1M | 553 |
| 14/02/2019 | 0,00% | 0,00 | 0,38 | 0,38 | 0,37 | 0,39 | 1M | 553 |
| 13/02/2019 | -2,56% | -0,01 | 0,38 | 0,39 | 0,37 | 0,39 | 1M | 691 |
| 12/02/2019 | 5,41% | 0,02 | 0,39 | 0,37 | 0,36 | 0,39 | 2M | 734 |
| 11/02/2019 | -2,63% | -0,01 | 0,37 | 0,37 | 0,37 | 0,38 | 838K | 427 |
| 08/02/2019 | 2,70% | 0,01 | 0,38 | 0,38 | 0,37 | 0,38 | 817K | 343 |
| 07/02/2019 | 0,00% | 0,00 | 0,37 | 0,38 | 0,37 | 0,39 | 2M | 650 |
| 06/02/2019 | -5,13% | -0,02 | 0,37 | 0,39 | 0,37 | 0,40 | 3M | 1.177 |
| 05/02/2019 | 0,00% | 0,00 | 0,39 | 0,40 | 0,39 | 0,40 | 1M | 602 |
| 04/02/2019 | 0,00% | 0,00 | 0,39 | 0,39 | 0,39 | 0,40 | 1M | 519 |
| 01/02/2019 | 0,00% | 0,00 | 0,39 | 0,39 | 0,39 | 0,40 | 789K | 435 |
| 31/01/2019 | -2,50% | -0,01 | 0,39 | 0,40 | 0,39 | 0,40 | 719K | 440 |
| 30/01/2019 | 2,56% | 0,01 | 0,40 | 0,40 | 0,39 | 0,40 | 1M | 576 |
| 29/01/2019 | 0,00% | 0,00 | 0,39 | 0,39 | 0,39 | 0,41 | 1M | 551 |
| 28/01/2019 | -4,88% | -0,02 | 0,39 | 0,41 | 0,39 | 0,41 | 3M | 948 |
| 24/01/2019 | 0,00% | 0,00 | 0,41 | 0,41 | 0,40 | 0,42 | 2M | 467 |
| 23/01/2019 | 0,00% | 0,00 | 0,41 | 0,41 | 0,40 | 0,42 | 3M | 779 |
| 22/01/2019 | -2,38% | -0,01 | 0,41 | 0,42 | 0,40 | 0,43 | 4M | 932 |
| 21/01/2019 | 2,44% | 0,01 | 0,42 | 0,41 | 0,41 | 0,44 | 6M | 2.388 |
| 18/01/2019 | 0,00% | 0,00 | 0,41 | 0,42 | 0,40 | 0,42 | 2M | 671 |
| 17/01/2019 | 0,00% | 0,00 | 0,41 | 0,40 | 0,40 | 0,43 | 5M | 1.222 |
| 16/01/2019 | -2,38% | -0,01 | 0,41 | 0,41 | 0,40 | 0,42 | 3M | 1.020 |
| 15/01/2019 | 5,00% | 0,02 | 0,42 | 0,40 | 0,40 | 0,43 | 4M | 1.245 |
| 14/01/2019 | -6,98% | -0,03 | 0,40 | 0,42 | 0,40 | 0,43 | 3M | 1.013 |
| 11/01/2019 | 0,00% | 0,00 | 0,43 | 0,44 | 0,42 | 0,45 | 4M | 771 |
| 10/01/2019 | 2,38% | 0,01 | 0,43 | 0,42 | 0,41 | 0,45 | 13M | 1.888 |
| 09/01/2019 | 5,00% | 0,02 | 0,42 | 0,39 | 0,39 | 0,42 | 4M | 1.210 |
| 08/01/2019 | -2,44% | -0,01 | 0,40 | 0,41 | 0,38 | 0,42 | 6M | 1.821 |
| 07/01/2019 | -4,65% | -0,02 | 0,41 | 0,44 | 0,40 | 0,44 | 4M | 1.333 |
| 04/01/2019 | 0,00% | 0,00 | 0,43 | 0,43 | 0,42 | 0,44 | 4M | 1.289 |
| 03/01/2019 | -2,27% | -0,01 | 0,43 | 0,46 | 0,42 | 0,47 | 7M | 2.278 |
| 02/01/2019 | -6,38% | -0,03 | 0,44 | 0,47 | 0,43 | 0,48 | 10M | 2.514 |
| 28/12/2018 | -6,00% | -0,03 | 0,47 | 0,51 | 0,46 | 0,52 | 11M | 2.645 |
| 27/12/2018 | 11,11% | 0,05 | 0,50 | 0,50 | 0,46 | 0,57 | 33M | 5.903 |
| 26/12/2018 | 21,62% | 0,08 | 0,45 | 0,37 | 0,37 | 0,47 | 20M | 6.053 |
| 21/12/2018 | -2,63% | -0,01 | 0,37 | 0,38 | 0,36 | 0,39 | 2M | 1.595 |
| 20/12/2018 | -2,56% | -0,01 | 0,38 | 0,39 | 0,37 | 0,39 | 2M | 1.112 |
| 19/12/2018 | 0,00% | 0,00 | 0,39 | 0,40 | 0,38 | 0,40 | 2M | 677 |
| 18/12/2018 | -2,50% | -0,01 | 0,39 | 0,39 | 0,38 | 0,40 | 2M | 1.164 |
| 17/12/2018 | -2,44% | -0,01 | 0,40 | 0,42 | 0,39 | 0,42 | 4M | 858 |
| 14/12/2018 | 0,00% | 0,00 | 0,41 | 0,41 | 0,41 | 0,43 | 4M | 1.277 |
| 13/12/2018 | 2,50% | 0,01 | 0,41 | 0,39 | 0,39 | 0,41 | 1M | 564 |
| 12/12/2018 | 0,00% | 0,00 | 0,40 | 0,41 | 0,38 | 0,41 | 4M | 1.046 |
| 11/12/2018 | -4,76% | -0,02 | 0,40 | 0,42 | 0,39 | 0,42 | 3M | 967 |
| 10/12/2018 | -2,33% | -0,01 | 0,42 | 0,43 | 0,41 | 0,44 | 3M | 645 |
| 07/12/2018 | 0,00% | 0,00 | 0,43 | 0,43 | 0,42 | 0,44 | 3M | 1.200 |
| 06/12/2018 | 7,50% | 0,03 | 0,43 | 0,41 | 0,41 | 0,45 | 9M | 2.855 |
| 05/12/2018 | -9,09% | -0,04 | 0,40 | 0,43 | 0,40 | 0,44 | 5M | 1.268 |
| 04/12/2018 | -2,22% | -0,01 | 0,44 | 0,45 | 0,42 | 0,46 | 7M | 2.730 |
| 03/12/2018 | 0,00% | 0,00 | 0,45 | 0,47 | 0,44 | 0,49 | 14M | 3.245 |
| 30/11/2018 | 9,76% | 0,04 | 0,45 | 0,40 | 0,40 | 0,46 | 17M | 3.575 |
| 29/11/2018 | 5,13% | 0,02 | 0,41 | 0,38 | 0,36 | 0,44 | 17M | 3.433 |
| 28/11/2018 | -17,02% | -0,08 | 0,39 | 0,46 | 0,39 | 0,47 | 16M | 3.860 |
| 27/11/2018 | -6,00% | -0,03 | 0,47 | 0,50 | 0,47 | 0,50 | 6M | 2.006 |
| 26/11/2018 | -1,96% | -0,01 | 0,50 | 0,52 | 0,48 | 0,53 | 9M | 2.357 |
| 23/11/2018 | 2,00% | 0,01 | 0,51 | 0,50 | 0,45 | 0,52 | 24M | 6.197 |
| 22/11/2018 | -5,66% | -0,03 | 0,50 | 0,54 | 0,49 | 0,55 | 21M | 5.034 |
| 21/11/2018 | -1,85% | -0,01 | 0,53 | 0,54 | 0,52 | 0,59 | 22M | 6.387 |
| 19/11/2018 | -5,26% | -0,03 | 0,54 | 0,57 | 0,52 | 0,58 | 13M | 5.703 |
| 16/11/2018 | -1,72% | -0,01 | 0,57 | 0,59 | 0,56 | 0,60 | 8M | 1.897 |
| 14/11/2018 | -4,92% | -0,03 | 0,58 | 0,60 | 0,57 | 0,61 | 18M | 4.569 |
| 13/11/2018 | 3,39% | 0,02 | 0,61 | 0,56 | 0,51 | 0,61 | 31M | 8.171 |
| 12/11/2018 | -6,35% | -0,04 | 0,59 | 0,63 | 0,58 | 0,64 | 15M | 3.440 |
| 09/11/2018 | 0,00% | 0,00 | 0,63 | 0,62 | 0,60 | 0,65 | 20M | 3.546 |
| 08/11/2018 | 0,00% | 0,00 | 0,63 | 0,64 | 0,61 | 0,67 | 30M | 5.516 |
| 07/11/2018 | 3,28% | 0,02 | 0,63 | 0,59 | 0,56 | 0,63 | 34M | 7.517 |
| 06/11/2018 | -6,15% | -0,04 | 0,61 | 0,59 | 0,58 | 0,73 | 49M | 8.171 |
| 05/11/2018 | 30,00% | 0,15 | 0,65 | 0,53 | 0,51 | 0,65 | 42M | 7.764 |
| 01/11/2018 | 21,95% | 0,09 | 0,50 | 0,44 | 0,43 | 0,51 | 24M | 5.784 |
| 31/10/2018 | -6,82% | -0,03 | 0,41 | 0,39 | 0,32 | 0,42 | 17M | 4.910 |
| 30/10/2018 | -20,00% | -0,11 | 0,44 | 0,55 | 0,43 | 0,56 | 20M | 6.151 |
| 29/10/2018 | 0,00% | 0,00 | 0,55 | 0,58 | 0,51 | 0,59 | 23M | 6.107 |
| 26/10/2018 | -8,33% | -0,05 | 0,55 | 0,49 | 0,48 | 0,62 | 26M | 6.492 |
| 25/10/2018 | -14,29% | -0,10 | 0,60 | 0,77 | 0,53 | 0,81 | 52M | 10.632 |
| 24/10/2018 | 37,25% | 0,19 | 0,70 | 0,62 | 0,60 | 0,76 | 76M | 12.349 |
| 23/10/2018 | 45,71% | 0,16 | 0,51 | 0,32 | 0,31 | 0,54 | 38M | 8.665 |
| 22/10/2018 | 25,00% | 0,07 | 0,35 | 0,37 | 0,34 | 0,38 | 20M | 6.552 |
| 19/10/2018 | -6,67% | -0,02 | 0,28 | 0,31 | 0,25 | 0,32 | 12M | 3.523 |
| 18/10/2018 | 11,11% | 0,03 | 0,30 | 0,28 | 0,27 | 0,34 | 16M | 5.200 |
| 17/10/2018 | -6,90% | -0,02 | 0,27 | 0,29 | 0,25 | 0,29 | 9M | 3.443 |
| 16/10/2018 | 45,00% | 0,09 | 0,29 | 0,21 | 0,20 | 0,30 | 10M | 4.304 |
| 15/10/2018 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,21 | 906K | 511 |
| 11/10/2018 | 0,00% | 0,00 | 0,20 | 0,21 | 0,19 | 0,22 | 2M | 1.486 |
| 10/10/2018 | 17,65% | 0,03 | 0,20 | 0,17 | 0,17 | 0,22 | 4M | 1.662 |
| 09/10/2018 | 0,00% | 0,00 | 0,17 | 0,17 | 0,15 | 0,17 | 1M | 545 |
| 08/10/2018 | 0,00% | 0,00 | 0,17 | 0,18 | 0,16 | 0,18 | 451K | 276 |
| 05/10/2018 | 6,25% | 0,01 | 0,17 | 0,17 | 0,17 | 0,18 | 145K | 201 |
| 04/10/2018 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,18 | 212K | 194 |
| 03/10/2018 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,18 | 194K | 368 |
| 02/10/2018 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,18 | 571K | 251 |
| 01/10/2018 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,18 | 108K | 174 |
| 28/09/2018 | 0,00% | 0,00 | 0,17 | 0,18 | 0,16 | 0,18 | 479K | 254 |
| 27/09/2018 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,18 | 184K | 175 |
| 26/09/2018 | -5,56% | -0,01 | 0,17 | 0,18 | 0,16 | 0,18 | 561K | 358 |
| 25/09/2018 | 5,88% | 0,01 | 0,18 | 0,17 | 0,16 | 0,18 | 427K | 375 |
| 24/09/2018 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,18 | 474K | 264 |
Date,Open,High,Low,Close,Volume
22-Feb-19,0.38,0.38,0.36,0.37,1086725
21-Feb-19,0.37,0.38,0.36,0.37,2381878
20-Feb-19,0.37,0.38,0.37,0.37,1653520
19-Feb-19,0.39,0.39,0.37,0.37,1864027
18-Feb-19,0.38,0.39,0.37,0.39,1100194
15-Feb-19,0.37,0.39,0.37,0.38,1191637
14-Feb-19,0.38,0.39,0.37,0.38,1373521
13-Feb-19,0.39,0.39,0.37,0.38,1313958
12-Feb-19,0.37,0.39,0.36,0.39,1661524
11-Feb-19,0.37,0.38,0.37,0.37,838493
08-Feb-19,0.38,0.38,0.37,0.38,816638
07-Feb-19,0.38,0.39,0.37,0.37,1733140
06-Feb-19,0.39,0.40,0.37,0.37,3427260
05-Feb-19,0.40,0.40,0.39,0.39,1056010
04-Feb-19,0.39,0.40,0.39,0.39,1351355
01-Feb-19,0.39,0.40,0.39,0.39,788664
31-Jan-19,0.40,0.40,0.39,0.39,719142
30-Jan-19,0.40,0.40,0.39,0.40,1197833
29-Jan-19,0.39,0.41,0.39,0.39,1247846
28-Jan-19,0.41,0.41,0.39,0.39,3155009
24-Jan-19,0.41,0.42,0.40,0.41,1542194
23-Jan-19,0.41,0.42,0.40,0.41,2755174
22-Jan-19,0.42,0.43,0.40,0.41,4205802
21-Jan-19,0.41,0.44,0.41,0.42,5765063
18-Jan-19,0.42,0.42,0.40,0.41,2499390
17-Jan-19,0.40,0.43,0.40,0.41,4872056
16-Jan-19,0.41,0.42,0.40,0.41,3422718
15-Jan-19,0.40,0.43,0.40,0.42,4156095
14-Jan-19,0.42,0.43,0.40,0.40,3378267
11-Jan-19,0.44,0.45,0.42,0.43,3818656
10-Jan-19,0.42,0.45,0.41,0.43,13015226
09-Jan-19,0.39,0.42,0.39,0.42,3901652
08-Jan-19,0.41,0.42,0.38,0.40,5601510
07-Jan-19,0.44,0.44,0.40,0.41,4430783
04-Jan-19,0.43,0.44,0.42,0.43,4058333
03-Jan-19,0.46,0.47,0.42,0.43,7349417
02-Jan-19,0.47,0.48,0.43,0.44,9774105
28-Dec-18,0.51,0.52,0.46,0.47,10916110
27-Dec-18,0.50,0.57,0.46,0.50,33225922
26-Dec-18,0.37,0.47,0.37,0.45,19623245
21-Dec-18,0.38,0.39,0.36,0.37,2193250
20-Dec-18,0.39,0.39,0.37,0.38,1839630
19-Dec-18,0.40,0.40,0.38,0.39,1592279
18-Dec-18,0.39,0.40,0.38,0.39,1767473
17-Dec-18,0.42,0.42,0.39,0.40,3585158
14-Dec-18,0.41,0.43,0.41,0.41,4390747
13-Dec-18,0.39,0.41,0.39,0.41,1312594
12-Dec-18,0.41,0.41,0.38,0.40,3677268
11-Dec-18,0.42,0.42,0.39,0.40,3411833
10-Dec-18,0.43,0.44,0.41,0.42,2802558
07-Dec-18,0.43,0.44,0.42,0.43,3074614
06-Dec-18,0.41,0.45,0.41,0.43,8932604
05-Dec-18,0.43,0.44,0.40,0.40,5183145
04-Dec-18,0.45,0.46,0.42,0.44,7204324
03-Dec-18,0.47,0.49,0.44,0.45,14282835
30-Nov-18,0.40,0.46,0.40,0.45,17085006
29-Nov-18,0.38,0.44,0.36,0.41,16539431
28-Nov-18,0.46,0.47,0.39,0.39,16266485
27-Nov-18,0.50,0.50,0.47,0.47,6496072
26-Nov-18,0.52,0.53,0.48,0.50,9111096
23-Nov-18,0.50,0.52,0.45,0.51,23734463
22-Nov-18,0.54,0.55,0.49,0.50,21267502
21-Nov-18,0.54,0.59,0.52,0.53,21794980
19-Nov-18,0.57,0.58,0.52,0.54,13453754
16-Nov-18,0.59,0.60,0.56,0.57,8112032
14-Nov-18,0.60,0.61,0.57,0.58,18052100
13-Nov-18,0.56,0.61,0.51,0.61,30878988
12-Nov-18,0.63,0.64,0.58,0.59,14507179
09-Nov-18,0.62,0.65,0.60,0.63,19739132
08-Nov-18,0.64,0.67,0.61,0.63,30298724
07-Nov-18,0.59,0.63,0.56,0.63,34394145
06-Nov-18,0.59,0.73,0.58,0.61,49163271
05-Nov-18,0.53,0.65,0.51,0.65,42382186
01-Nov-18,0.44,0.51,0.43,0.50,23554198
31-Oct-18,0.39,0.42,0.32,0.41,16758167
30-Oct-18,0.55,0.56,0.43,0.44,19895157
29-Oct-18,0.58,0.59,0.51,0.55,22958833
26-Oct-18,0.49,0.62,0.48,0.55,26394574
25-Oct-18,0.77,0.81,0.53,0.60,52381650
24-Oct-18,0.62,0.76,0.60,0.70,76380350
23-Oct-18,0.32,0.54,0.31,0.51,37523497
22-Oct-18,0.37,0.38,0.34,0.35,19767276
19-Oct-18,0.31,0.32,0.25,0.28,11594130
18-Oct-18,0.28,0.34,0.27,0.30,16320329
17-Oct-18,0.29,0.29,0.25,0.27,8534658
16-Oct-18,0.21,0.30,0.20,0.29,10238256
15-Oct-18,0.20,0.21,0.19,0.20,906060
11-Oct-18,0.21,0.22,0.19,0.20,2318302
10-Oct-18,0.17,0.22,0.17,0.20,3795017
09-Oct-18,0.17,0.17,0.15,0.17,1001109
08-Oct-18,0.18,0.18,0.16,0.17,451342
05-Oct-18,0.17,0.18,0.17,0.17,144849
04-Oct-18,0.17,0.18,0.16,0.16,211913
03-Oct-18,0.17,0.18,0.16,0.17,193859
02-Oct-18,0.17,0.18,0.16,0.17,570862
01-Oct-18,0.17,0.18,0.16,0.17,108424
28-Sep-18,0.18,0.18,0.16,0.17,478696
27-Sep-18,0.17,0.18,0.16,0.17,184329
26-Sep-18,0.18,0.18,0.16,0.17,560924
25-Sep-18,0.17,0.18,0.16,0.18,426953
24-Sep-18,0.17,0.18,0.16,0.17,473619
21-Sep-18,0.18,0.19,0.17,0.17,473619
20-Sep-18,0.19,0.19,0.17,0.18,473619
19-Sep-18,0.17,0.21,0.16,0.19,473619
18-Sep-18,0.17,0.17,0.16,0.17,473619
17-Sep-18,0.18,0.18,0.16,0.17,473619
14-Sep-18,0.19,0.19,0.17,0.18,473619
13-Sep-18,0.19,0.19,0.18,0.18,473619
12-Sep-18,0.19,0.19,0.18,0.19,473619
11-Sep-18,0.19,0.20,0.18,0.19,473619
10-Sep-18,0.20,0.20,0.18,0.19,473619
06-Sep-18,0.20,0.20,0.18,0.19,473619
05-Sep-18,0.19,0.20,0.18,0.19,473619
04-Sep-18,0.20,0.21,0.19,0.19,473619
03-Sep-18,0.20,0.21,0.19,0.20,473619
31-Aug-18,0.21,0.21,0.20,0.20,473619
30-Aug-18,0.22,0.22,0.20,0.20,473619
29-Aug-18,0.21,0.22,0.20,0.22,473619
28-Aug-18,0.21,0.22,0.20,0.21,473619
27-Aug-18,0.22,0.22,0.20,0.21,473619
24-Aug-18,0.22,0.23,0.21,0.22,473619
23-Aug-18,0.23,0.23,0.22,0.22,473619
22-Aug-18,0.22,0.23,0.22,0.22,473619
21-Aug-18,0.24,0.24,0.22,0.22,473619
20-Aug-18,0.24,0.24,0.23,0.23,473619
17-Aug-18,0.24,0.24,0.23,0.24,473619
16-Aug-18,0.24,0.24,0.23,0.23,473619
15-Aug-18,0.23,0.25,0.23,0.23,473619
14-Aug-18,0.23,0.24,0.23,0.24,473619
13-Aug-18,0.24,0.24,0.23,0.24,473619
10-Aug-18,0.23,0.24,0.22,0.24,473619
09-Aug-18,0.24,0.24,0.23,0.24,473619
08-Aug-18,0.24,0.25,0.23,0.24,473619
07-Aug-18,0.24,0.24,0.22,0.23,473619
*exoneração de responsabilidade