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 |
| 18/04/2019 | -9,43% | -0,25 | 2,40 | 2,63 | 2,38 | 2,66 | 4M | 1.026 |
| 17/04/2019 | 15,22% | 0,35 | 2,65 | 2,14 | 1,98 | 2,68 | 6M | 1.974 |
| 16/04/2019 | -17,86% | -0,50 | 2,30 | 2,70 | 2,30 | 2,70 | 5M | 2.322 |
| 15/04/2019 | 748,48% | 2,47 | 2,80 | 3,05 | 2,80 | 3,20 | 4M | 1.890 |
| 12/04/2019 | 0,00% | 0,00 | 0,33 | 0,33 | 0,32 | 0,35 | 5M | 1.045 |
| 11/04/2019 | -2,94% | -0,01 | 0,33 | 0,34 | 0,33 | 0,34 | 1M | 619 |
| 10/04/2019 | -2,86% | -0,01 | 0,34 | 0,34 | 0,33 | 0,35 | 2M | 830 |
| 09/04/2019 | -2,78% | -0,01 | 0,35 | 0,35 | 0,34 | 0,36 | 2M | 513 |
| 08/04/2019 | 0,00% | 0,00 | 0,36 | 0,36 | 0,35 | 0,37 | 3M | 1.247 |
| 05/04/2019 | 0,00% | 0,00 | 0,36 | 0,38 | 0,35 | 0,38 | 6M | 3.453 |
| 04/04/2019 | 5,88% | 0,02 | 0,36 | 0,36 | 0,35 | 0,41 | 10M | 2.589 |
| 03/04/2019 | 0,00% | 0,00 | 0,34 | 0,34 | 0,31 | 0,36 | 9M | 2.603 |
| 02/04/2019 | -8,11% | -0,03 | 0,34 | 0,37 | 0,34 | 0,37 | 5M | 1.634 |
| 01/04/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 4M | 961 |
| 29/03/2019 | -5,13% | -0,02 | 0,37 | 0,39 | 0,37 | 0,40 | 5M | 2.373 |
| 28/03/2019 | -9,30% | -0,04 | 0,39 | 0,40 | 0,38 | 0,41 | 7M | 2.584 |
| 27/03/2019 | -2,27% | -0,01 | 0,43 | 0,44 | 0,42 | 0,45 | 3M | 983 |
| 26/03/2019 | 2,33% | 0,01 | 0,44 | 0,45 | 0,43 | 0,45 | 4M | 879 |
| 25/03/2019 | 2,38% | 0,01 | 0,43 | 0,43 | 0,42 | 0,44 | 2M | 494 |
| 22/03/2019 | -4,55% | -0,02 | 0,42 | 0,43 | 0,41 | 0,44 | 7M | 1.568 |
| 21/03/2019 | -2,22% | -0,01 | 0,44 | 0,46 | 0,43 | 0,47 | 8M | 1.651 |
| 20/03/2019 | 2,27% | 0,01 | 0,45 | 0,45 | 0,44 | 0,48 | 10M | 1.997 |
| 19/03/2019 | 2,33% | 0,01 | 0,44 | 0,44 | 0,43 | 0,45 | 5M | 1.156 |
| 18/03/2019 | 2,38% | 0,01 | 0,43 | 0,43 | 0,41 | 0,44 | 4M | 970 |
| 15/03/2019 | -2,33% | -0,01 | 0,42 | 0,43 | 0,42 | 0,44 | 4M | 797 |
| 14/03/2019 | 0,00% | 0,00 | 0,43 | 0,43 | 0,41 | 0,44 | 4M | 1.162 |
| 13/03/2019 | -2,27% | -0,01 | 0,43 | 0,43 | 0,43 | 0,46 | 10M | 1.702 |
| 12/03/2019 | 10,00% | 0,04 | 0,44 | 0,40 | 0,39 | 0,48 | 18M | 3.119 |
| 11/03/2019 | -6,98% | -0,03 | 0,40 | 0,42 | 0,39 | 0,44 | 8M | 1.757 |
| 08/03/2019 | -14,00% | -0,07 | 0,43 | 0,48 | 0,42 | 0,52 | 34M | 5.643 |
| 07/03/2019 | 35,14% | 0,13 | 0,50 | 0,37 | 0,36 | 0,50 | 26M | 6.431 |
| 06/03/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 925K | 338 |
| 01/03/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 651K | 338 |
| 28/02/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 2M | 734 |
| 27/02/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 1M | 870 |
| 26/02/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 701K | 307 |
| 25/02/2019 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 672K | 407 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,2.63,2.66,2.38,2.40,3605904
17-Apr-19,2.14,2.68,1.98,2.65,6428924
16-Apr-19,2.70,2.70,2.30,2.30,5388756
15-Apr-19,3.05,3.20,2.80,2.80,4450921
12-Apr-19,0.33,0.35,0.32,0.33,4692931
11-Apr-19,0.34,0.34,0.33,0.33,1454470
10-Apr-19,0.34,0.35,0.33,0.34,1825280
09-Apr-19,0.35,0.36,0.34,0.35,1748323
08-Apr-19,0.36,0.37,0.35,0.36,2699138
05-Apr-19,0.38,0.38,0.35,0.36,5901228
04-Apr-19,0.36,0.41,0.35,0.36,10063077
03-Apr-19,0.34,0.36,0.31,0.34,8722691
02-Apr-19,0.37,0.37,0.34,0.34,5459735
01-Apr-19,0.37,0.38,0.36,0.37,3614292
29-Mar-19,0.39,0.40,0.37,0.37,4655314
28-Mar-19,0.40,0.41,0.38,0.39,7359103
27-Mar-19,0.44,0.45,0.42,0.43,3031626
26-Mar-19,0.45,0.45,0.43,0.44,4277777
25-Mar-19,0.43,0.44,0.42,0.43,2470443
22-Mar-19,0.43,0.44,0.41,0.42,6961710
21-Mar-19,0.46,0.47,0.43,0.44,7566315
20-Mar-19,0.45,0.48,0.44,0.45,10363670
19-Mar-19,0.44,0.45,0.43,0.44,4575213
18-Mar-19,0.43,0.44,0.41,0.43,4230957
15-Mar-19,0.43,0.44,0.42,0.42,3778503
14-Mar-19,0.43,0.44,0.41,0.43,4347493
13-Mar-19,0.43,0.46,0.43,0.43,10383577
12-Mar-19,0.40,0.48,0.39,0.44,17593931
11-Mar-19,0.42,0.44,0.39,0.40,8190183
08-Mar-19,0.48,0.52,0.42,0.43,33629298
07-Mar-19,0.37,0.50,0.36,0.50,26411516
06-Mar-19,0.37,0.38,0.36,0.37,925221
01-Mar-19,0.37,0.38,0.36,0.37,651046
28-Feb-19,0.37,0.38,0.36,0.37,1612181
27-Feb-19,0.37,0.38,0.36,0.37,1036133
26-Feb-19,0.37,0.38,0.36,0.37,701198
25-Feb-19,0.37,0.38,0.36,0.37,671708
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-18,0.59,0.60,0.56,0.57,13453754
14-Nov-18,0.60,0.61,0.57,0.58,13453754
13-Nov-18,0.56,0.61,0.51,0.61,13453754
12-Nov-18,0.63,0.64,0.58,0.59,13453754
09-Nov-18,0.62,0.65,0.60,0.63,13453754
08-Nov-18,0.64,0.67,0.61,0.63,13453754
07-Nov-18,0.59,0.63,0.56,0.63,13453754
06-Nov-18,0.59,0.73,0.58,0.61,13453754
05-Nov-18,0.53,0.65,0.51,0.65,13453754
01-Nov-18,0.44,0.51,0.43,0.50,13453754
31-Oct-18,0.39,0.42,0.32,0.41,13453754
30-Oct-18,0.55,0.56,0.43,0.44,13453754
29-Oct-18,0.58,0.59,0.51,0.55,13453754
26-Oct-18,0.49,0.62,0.48,0.55,13453754
25-Oct-18,0.77,0.81,0.53,0.60,13453754
24-Oct-18,0.62,0.76,0.60,0.70,13453754
23-Oct-18,0.32,0.54,0.31,0.51,13453754
22-Oct-18,0.37,0.38,0.34,0.35,13453754
19-Oct-18,0.31,0.32,0.25,0.28,13453754
18-Oct-18,0.28,0.34,0.27,0.30,13453754
17-Oct-18,0.29,0.29,0.25,0.27,13453754
16-Oct-18,0.21,0.30,0.20,0.29,13453754
15-Oct-18,0.20,0.21,0.19,0.20,13453754
11-Oct-18,0.21,0.22,0.19,0.20,13453754
10-Oct-18,0.17,0.22,0.17,0.20,13453754
09-Oct-18,0.17,0.17,0.15,0.17,13453754
08-Oct-18,0.18,0.18,0.16,0.17,13453754
05-Oct-18,0.17,0.18,0.17,0.17,13453754
04-Oct-18,0.17,0.18,0.16,0.16,13453754
03-Oct-18,0.17,0.18,0.16,0.17,13453754
02-Oct-18,0.17,0.18,0.16,0.17,13453754
01-Oct-18,0.17,0.18,0.16,0.17,13453754
28-Sep-18,0.18,0.18,0.16,0.17,13453754
*exoneração de responsabilidade