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
20/01/20226,60%0,071,131,061,061,2515M3.392
19/01/20221,92%0,021,061,051,051,074M783
18/01/2022-5,45%-0,061,041,081,031,086M1.847
17/01/20222,80%0,031,101,071,071,111M621
14/01/20220,94%0,011,071,061,041,092M699
13/01/2022-3,64%-0,041,061,101,051,124M1.180
12/01/20226,80%0,071,101,041,031,149M2.456
11/01/20220,00%0,001,031,011,011,065M6.100
10/01/2022-4,63%-0,051,031,081,021,083M994
07/01/20222,86%0,031,081,041,021,094M1.063
06/01/2022-3,67%-0,041,051,101,001,105M1.660
05/01/2022-5,22%-0,061,091,161,081,175M1.848
04/01/2022-1,71%-0,021,151,181,141,196M1.376
03/01/2022-6,40%-0,081,171,271,151,287M2.182
30/12/20219,65%0,111,251,161,151,257M1.928
29/12/2021-3,39%-0,041,141,171,131,224M1.041
28/12/20210,85%0,011,181,161,151,203M1.097
27/12/20213,54%0,041,171,111,111,195M1.436
23/12/2021-1,74%-0,021,131,161,131,172M857
22/12/2021-4,17%-0,051,151,201,151,224M1.255
21/12/2021-3,23%-0,041,201,261,201,275M1.299
20/12/2021-3,12%-0,041,241,271,231,316M1.657
17/12/20212,40%0,031,281,251,221,295M968
16/12/2021-3,85%-0,051,251,301,241,326M1.312
15/12/20214,00%0,051,301,251,211,307M1.589
14/12/2021-6,02%-0,081,251,351,241,368M2.043
13/12/2021-4,32%-0,061,331,391,321,4212M1.737
10/12/20211,46%0,021,391,391,381,446M1.441
09/12/2021-2,14%-0,031,371,381,351,397M1.594
08/12/20212,94%0,041,401,361,331,4512M2.402
07/12/20210,00%0,001,361,401,361,426M1.679
06/12/20212,26%0,031,361,351,311,387M2.060
03/12/20213,91%0,051,331,271,271,3913M2.668
02/12/2021-0,78%-0,011,281,311,261,378M2.183
01/12/2021-6,52%-0,091,291,421,281,4715M3.549
30/11/2021-3,50%-0,051,381,421,331,4311M2.969
29/11/2021-2,72%-0,041,431,511,431,5312M3.402
26/11/2021-10,91%-0,181,471,531,471,5614M3.091
25/11/20218,55%0,131,651,511,511,7021M4.158
24/11/20211,33%0,021,521,471,451,549M2.169
23/11/2021-2,60%-0,041,501,541,461,5818M2.835
22/11/2021-9,41%-0,161,541,691,501,7219M3.961
19/11/202112,58%0,191,701,511,451,7329M5.170
18/11/2021-12,21%-0,211,511,731,511,7520M3.573
17/11/2021-8,02%-0,151,721,911,651,9530M4.804
16/11/2021-6,97%-0,141,872,051,862,0924M3.758
12/11/2021-6,51%-0,142,012,152,002,1622M3.032
11/11/20213,37%0,072,152,112,092,2021M3.479
10/11/20210,97%0,022,082,072,042,1522M3.142
09/11/20213,52%0,072,062,012,002,1226M3.663
08/11/2021-2,45%-0,051,992,011,972,0412M1.755
05/11/20212,00%0,042,042,042,002,1119M2.722
04/11/2021-6,10%-0,132,002,081,992,1827M3.756
03/11/20215,45%0,112,131,981,972,2363M6.374
01/11/20216,32%0,122,021,941,902,0522M3.221
29/10/2021-4,52%-0,091,902,011,892,0422M3.288
28/10/2021-1,49%-0,031,992,001,952,0828M4.266
27/10/2021-1,94%-0,042,022,062,012,1621M3.166
26/10/2021-6,36%-0,142,062,192,052,1928M3.588
25/10/20215,77%0,122,202,132,122,2639M5.345
22/10/2021-2,35%-0,052,082,131,932,1632M5.978
21/10/2021-8,58%-0,202,132,302,082,3135M6.096
20/10/2021-2,51%-0,062,332,412,302,4427M3.994
19/10/2021-5,53%-0,142,392,512,372,5227M4.034
18/10/2021-2,69%-0,072,532,572,482,5925M3.323
15/10/20216,12%0,152,602,462,452,6847M5.680
14/10/2021-2,00%-0,052,452,522,412,5438M4.315
13/10/20214,60%0,112,502,392,372,5857M6.109
11/10/2021-0,42%-0,012,392,402,352,4534M3.613
08/10/20212,56%0,062,402,362,362,5253M5.724
07/10/2021-2,09%-0,052,342,412,332,4737M4.407
06/10/20211,27%0,032,392,332,272,4236M4.783
05/10/2021-3,67%-0,092,362,472,362,4933M4.313
04/10/2021-8,24%-0,222,452,622,382,6265M7.658
01/10/202114,59%0,342,672,352,332,6968M9.687
30/09/2021-4,51%-0,112,332,442,322,4623M3.297
29/09/20216,09%0,142,442,352,332,4834M5.033
28/09/2021-3,36%-0,082,302,362,272,4133M5.027
27/09/2021-4,80%-0,122,382,502,362,5230M4.605
24/09/2021-3,10%-0,082,502,592,482,6032M4.758
23/09/2021-0,77%-0,022,582,602,552,7349M5.857
22/09/20214,00%0,102,602,532,502,6750M6.456
21/09/2021-3,10%-0,082,502,632,392,6769M6.792
20/09/2021-7,53%-0,212,582,682,532,7360M7.546
17/09/20211,82%0,052,792,712,632,8142M5.418
16/09/2021-4,53%-0,132,742,842,732,8944M5.133
15/09/20213,24%0,092,872,812,762,9353M6.303
14/09/2021-3,81%-0,112,782,922,733,0156M7.808
13/09/20218,24%0,222,892,722,702,9361M7.271
10/09/2021-3,26%-0,092,672,822,672,8843M5.390
09/09/20218,24%0,212,762,582,562,7660M7.999
08/09/2021-5,90%-0,162,552,712,522,8558M8.698
06/09/2021-0,37%-0,012,712,752,682,7819M2.341
03/09/20210,74%0,022,722,752,612,8248M7.157
02/09/2021-12,05%-0,372,703,112,703,1290M12.230
01/09/20215,86%0,173,072,912,903,24160M19.225
31/08/20211,05%0,032,902,892,842,9747M6.232
30/08/20210,00%0,002,872,902,823,0136M5.533
27/08/20211,06%0,032,872,872,822,9337M4.556
26/08/2021-1,73%-0,052,843,002,813,0880M12.213
25/08/20215,47%0,152,892,752,733,15116M18.626
24/08/20213,40%0,092,742,722,682,8341M6.385
23/08/2021-1,85%-0,052,652,772,652,8438M6.438
20/08/20211,89%0,052,702,642,582,9065M10.655
19/08/2021-7,34%-0,212,652,792,603,0687M14.173
18/08/202116,26%0,402,862,582,443,11128M21.244
17/08/2021-6,11%-0,162,462,502,272,5364M11.192
16/08/2021-14,38%-0,442,622,992,623,0490M15.345
13/08/2021-6,42%-0,213,063,343,033,3743M8.915
12/08/20210,00%0,003,273,263,223,3739M5.951
11/08/2021-0,91%-0,033,273,283,173,5883M13.744
10/08/2021-2,65%-0,093,303,403,273,4438M6.048
09/08/2021-0,29%-0,013,393,433,393,5135M4.519
06/08/20210,00%0,003,403,403,363,5352M6.841
05/08/2021-5,29%-0,193,403,613,343,6771M10.859
04/08/2021-7,95%-0,313,593,883,553,9875M10.170
03/08/2021-2,50%-0,103,904,173,834,44211M29.057
02/08/202115,61%0,544,003,563,444,36178M26.156
30/07/2021-3,08%-0,113,463,573,423,6738M7.063
29/07/20215,00%0,173,573,393,363,7596M13.565
28/07/2021-1,73%-0,063,403,503,373,5834M6.902
27/07/2021-6,99%-0,263,463,683,383,8870M15.035
26/07/202112,73%0,423,723,373,173,83106M17.374
23/07/2021-4,07%-0,143,303,503,273,5442M6.714
22/07/2021-3,64%-0,133,443,613,433,7346M7.246
21/07/20210,00%0,003,573,603,413,8590M14.581
20/07/2021-12,71%-0,523,574,253,564,30140M20.929
19/07/202113,93%0,504,093,473,384,33170M24.901
16/07/202116,18%0,503,593,163,083,68156M23.554
15/07/2021-8,04%-0,273,093,363,013,42119M17.691
14/07/2021-6,41%-0,233,363,553,333,7775M12.340
13/07/2021-8,42%-0,333,594,003,424,01100M17.668
12/07/2021-8,84%-0,383,924,293,904,4057M8.897
08/07/2021--4,304,174,004,4764M10.327


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito