papéis
login
mais

Cotação atual, histórico e gráfico do papel: VIVR3

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: vivr3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-2,67%-0,062,192,282,182,286M1.846
10/06/2021-1,75%-0,042,252,312,202,358M2.076
09/06/20210,88%0,022,292,292,282,409M2.544
08/06/2021-5,02%-0,122,272,392,272,408M2.531
07/06/2021-1,24%-0,032,392,432,382,478M2.003
04/06/2021-2,02%-0,052,422,492,402,5111M2.578
02/06/20213,35%0,082,472,412,382,5723M4.515
01/06/2021-2,85%-0,072,392,502,362,5114M3.333
31/05/2021-3,15%-0,082,462,542,432,6117M3.527
28/05/20218,09%0,192,542,332,252,6839M9.700
27/05/2021-2,89%-0,072,352,462,322,4712M3.499
26/05/2021-3,20%-0,082,422,552,312,5819M4.894
25/05/2021-0,79%-0,022,502,632,422,6717M4.235
24/05/2021-8,70%-0,242,522,472,472,7725M5.829
21/05/20214,55%0,122,762,802,702,9563M13.776
20/05/202121,10%0,462,642,232,152,6739M7.893
19/05/2021-3,96%-0,092,182,172,122,3820M5.127
18/05/2021-13,69%-0,362,272,462,222,4936M9.021
17/05/20211,94%0,052,632,662,592,7623M5.070
14/05/20217,05%0,172,582,542,442,7033M8.395
13/05/2021-9,06%-0,242,412,802,373,0346M12.322
12/05/202120,45%0,452,652,242,203,0370M17.494
11/05/202120,22%0,372,201,801,752,2935M8.919
10/05/202117,31%0,271,831,581,571,9526M7.274
07/05/20211,30%0,021,561,551,551,603M951
06/05/2021-3,14%-0,051,541,591,451,628M2.049
05/05/2021-0,62%-0,011,591,601,541,665M1.632
04/05/20214,58%0,071,601,581,541,7013M3.784
03/05/20219,29%0,131,531,431,411,6511M3.656
30/04/20210,00%0,001,401,411,381,527M2.138
29/04/2021-6,67%-0,101,401,501,381,526M2.271
28/04/2021-13,29%-0,231,501,681,451,7313M4.556
27/04/202138,40%0,481,731,271,271,7323M9.031
26/04/20210,00%0,001,251,251,221,292M691
23/04/20216,84%0,081,251,171,171,348M2.891
22/04/20211,74%0,021,171,161,141,19950K398
20/04/2021-0,86%-0,011,151,161,151,17620K301
19/04/20210,00%0,001,161,161,151,17407K322
16/04/20210,00%0,001,161,181,141,18667K333
15/04/20210,87%0,011,161,161,151,191M490
14/04/20212,68%0,031,151,141,141,223M1.272
13/04/2021-1,75%-0,021,121,131,121,14427K214
12/04/20211,79%0,021,141,131,121,15660K305
09/04/2021-1,75%-0,021,121,141,101,14915K386
08/04/2021-0,87%-0,011,141,161,141,16504K249
07/04/2021-1,71%-0,021,151,171,141,17621K324
06/04/20210,86%0,011,171,171,161,18293K240
05/04/20210,00%0,001,161,161,151,19726K504
01/04/20211,75%0,021,161,151,131,16512K266
31/03/2021-4,20%-0,051,141,181,131,211M624
30/03/20215,31%0,061,191,131,131,242M965
29/03/20210,89%0,011,131,131,111,191M629
26/03/202112,00%0,121,121,000,991,203M1.649
25/03/20210,00%0,001,001,010,981,02331K168
24/03/20210,00%0,001,001,000,981,02398K284
23/03/2021-0,99%-0,011,001,010,991,02257K200
22/03/2021-0,98%-0,011,011,021,011,05204K235
19/03/20210,99%0,011,021,031,021,05234K168
18/03/2021-2,88%-0,031,011,041,011,06396K230
17/03/20211,96%0,021,041,031,011,06418K288
16/03/2021-1,92%-0,021,021,031,011,05478K259
15/03/20210,97%0,011,041,051,011,06362K319
12/03/20216,19%0,061,030,980,981,06935K668
11/03/20216,59%0,060,970,920,911,00957K475
10/03/20211,11%0,010,910,900,900,95388K325
09/03/20210,00%0,000,900,910,890,92201K225
08/03/2021-3,23%-0,030,900,940,900,94484K332
05/03/20210,00%0,000,930,930,920,95316K238
04/03/2021-1,06%-0,010,930,940,930,96232K291
03/03/20210,00%0,000,940,970,910,97421K309
02/03/2021-3,09%-0,030,940,980,900,98520K446
01/03/2021-3,96%-0,040,971,020,961,05996K696
26/02/2021-4,72%-0,051,011,061,001,08643K484
25/02/2021-5,36%-0,061,061,121,051,13859K375
24/02/20210,00%0,001,121,131,111,14162K144
23/02/20211,82%0,021,121,121,101,14443K288
22/02/2021-5,17%-0,061,101,161,091,161M584
19/02/20210,00%0,001,161,161,151,18252K207
18/02/2021-2,52%-0,031,161,201,161,20201K205
17/02/20211,71%0,021,191,181,161,19121K292
12/02/2021-1,68%-0,021,171,191,171,19168K131
11/02/20212,59%0,031,191,171,161,19274K159
10/02/2021-3,33%-0,041,161,201,161,23753K388
09/02/20212,56%0,031,201,181,171,20283K267
08/02/2021-2,50%-0,031,171,191,171,21284K264
05/02/20210,84%0,011,201,221,191,22419K227
04/02/2021-2,46%-0,031,191,231,191,23541K338
03/02/2021-2,40%-0,031,221,261,191,261M606
02/02/2021-3,10%-0,041,251,301,231,372M856
01/02/202113,16%0,151,291,171,141,324M1.448
29/01/2021-2,56%-0,031,141,171,141,18314K233
28/01/20212,63%0,031,171,161,151,19456K273
27/01/20210,00%0,001,141,151,091,16488K361
26/01/2021-3,39%-0,041,141,181,141,20566K378
22/01/2021-1,67%-0,021,181,201,171,20436K300
21/01/20210,00%0,001,201,201,191,26621K405
20/01/2021-1,64%-0,021,201,221,201,24445K264
19/01/2021-3,94%-0,051,221,281,161,301M554
18/01/20210,79%0,011,271,271,261,28364K193
15/01/2021-0,79%-0,011,261,271,241,27562K306
14/01/20210,00%0,001,271,261,261,28352K201
13/01/20210,00%0,001,271,271,261,29518K251
12/01/2021-0,78%-0,011,271,291,251,352M767
11/01/2021-3,03%-0,041,281,321,271,32559K312
08/01/20214,76%0,061,321,261,251,342M736
07/01/20210,80%0,011,261,251,241,27298K210
06/01/2021-2,34%-0,031,251,271,251,28303K279
05/01/20211,59%0,021,281,261,251,28275K289
04/01/2021-1,56%-0,021,261,291,251,29495K301
30/12/20200,00%0,001,281,271,261,29395K376
29/12/20200,00%0,001,281,291,271,29427K168
28/12/20200,00%0,001,281,301,261,32733K271
23/12/20201,59%0,021,281,281,261,35844K555
22/12/2020-3,08%-0,041,261,281,261,29275K251
21/12/20200,00%0,001,301,291,251,30488K353
18/12/20200,78%0,011,301,301,281,31560K295
17/12/20200,00%0,001,291,301,281,31357K221
16/12/2020-0,77%-0,011,291,301,281,31587K390
15/12/20200,00%0,001,301,311,291,31484K252
14/12/20200,00%0,001,301,311,291,32446K264
11/12/20200,00%0,001,301,301,291,31482K264
10/12/2020-1,52%-0,021,301,331,291,33608K335
09/12/20201,54%0,021,321,311,291,36926K550
08/12/2020-1,52%-0,021,301,311,291,33688K340
07/12/20200,00%0,001,321,321,301,35935K463
04/12/20200,00%0,001,321,321,311,412M820
03/12/20200,76%0,011,321,321,311,35934K503
02/12/20203,15%0,041,311,281,271,32875K407
01/12/20202,42%0,031,271,251,251,29548K263
30/11/2020-4,62%-0,061,241,291,221,30892K414
27/11/2020-1,52%-0,021,301,331,291,33463K316
26/11/20202,33%0,031,321,291,291,361M803
25/11/20205,74%0,071,291,231,221,342M1.088
24/11/2020--1,221,221,221,24654K227


*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