ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
03/10/2024-2,76%-0,051,761,781,761,8096K78
02/10/2024-0,55%-0,011,811,821,791,8558K101
01/10/20241,11%0,021,821,811,771,86124K92
30/09/2024-3,74%-0,071,801,881,801,96121K171
27/09/2024-1,58%-0,031,871,891,801,96184K223
26/09/2024-1,55%-0,031,901,971,891,98111K138
25/09/2024-1,53%-0,031,931,971,922,0090K76
24/09/20240,51%0,011,962,001,952,04190K136
23/09/2024-2,99%-0,061,952,031,952,15360K301
20/09/20241,52%0,032,012,001,952,0383K135
19/09/2024-2,46%-0,051,982,041,982,07192K141
18/09/20240,50%0,012,032,072,022,13235K162
17/09/2024-1,94%-0,042,022,102,022,1071K125
16/09/2024-0,48%-0,012,062,092,012,09137K106
13/09/20241,47%0,032,072,062,062,1299K87
12/09/2024-2,86%-0,062,042,082,042,1397K126
11/09/2024-1,87%-0,042,102,122,072,13181K57
10/09/2024-0,93%-0,022,142,192,052,21165K161
09/09/2024-1,37%-0,032,162,182,162,2634K88
06/09/2024-0,90%-0,022,192,242,162,2543K43
05/09/20241,38%0,032,212,282,162,2840K75
04/09/20241,87%0,042,182,192,172,2556K66
03/09/2024-6,55%-0,152,142,302,082,36333K360
02/09/2024-2,55%-0,062,292,352,272,35233K76
30/08/2024-2,89%-0,072,352,512,352,5190K91
29/08/2024-1,63%-0,042,422,492,422,5069K63
28/08/2024-1,20%-0,032,462,512,452,5245K60
27/08/20240,00%0,002,492,492,472,5251K79
26/08/2024-0,40%-0,012,492,522,472,62178K134
23/08/2024-3,47%-0,092,502,602,502,65491K264
22/08/2024-2,26%-0,062,592,612,562,65108K89
21/08/20240,76%0,022,652,592,582,67103K156
20/08/20242,33%0,062,632,562,542,68158K125
19/08/20242,80%0,072,572,552,502,60191K171
16/08/20241,63%0,042,502,462,462,69180K141
15/08/2024-2,77%-0,072,462,552,452,55215K100
14/08/2024-3,80%-0,102,532,652,532,66169K174
13/08/2024-0,38%-0,012,632,642,602,70176K241
12/08/20243,12%0,082,642,622,522,67357K249
09/08/20241,19%0,032,562,602,522,6086K98
08/08/20243,69%0,092,532,452,452,59393K252
07/08/2024-2,01%-0,052,442,452,402,50134K226
06/08/20243,32%0,082,492,382,382,50120K209
05/08/2024-3,60%-0,092,412,442,362,47151K162
02/08/20246,84%0,162,502,372,362,50187K167
01/08/20241,74%0,042,342,382,332,4089K57
31/07/2024-2,95%-0,072,302,422,302,56271K260
30/07/2024-8,49%-0,222,372,592,352,59385K187
29/07/202414,60%0,332,592,282,282,60793K624
26/07/20240,44%0,012,262,282,242,2822K30
25/07/20243,69%0,082,252,192,182,29150K223
24/07/2024-5,65%-0,132,172,302,142,36116K188
23/07/2024-4,17%-0,102,302,392,302,4175K96
22/07/20240,42%0,012,402,392,382,46122K82
19/07/2024-0,83%-0,022,392,402,352,4767K204
18/07/2024-0,41%-0,012,412,442,372,4769K79
17/07/2024-2,42%-0,062,422,502,422,53202K69
16/07/2024-1,20%-0,032,482,552,482,5594K65
15/07/2024-3,46%-0,092,512,582,512,65260K227
12/07/20243,17%0,082,602,542,522,60191K100
11/07/20240,80%0,022,522,522,472,54106K89
10/07/20240,00%0,002,502,532,452,5679K97
09/07/20244,17%0,102,502,372,372,52172K184
08/07/20240,84%0,022,402,372,362,4030K26
05/07/20240,85%0,022,382,362,342,4048K64
04/07/2024-0,84%-0,022,362,372,332,40111K121
03/07/20240,85%0,022,382,362,342,4057K76
02/07/2024-2,07%-0,052,362,382,352,4078K70
01/07/20243,88%0,092,412,322,322,4168K98
28/06/2024-0,85%-0,022,322,342,312,38138K127
27/06/20241,74%0,042,342,272,262,3454K60
26/06/20241,77%0,042,302,302,222,32106K156
25/06/2024-3,00%-0,072,262,302,242,34110K116
24/06/20241,30%0,032,332,302,252,38125K247
21/06/2024-6,50%-0,162,302,432,252,43256K235
20/06/2024-4,28%-0,112,462,572,352,57750K329
19/06/202428,50%0,572,571,991,992,652M864
18/06/20241,01%0,022,001,931,922,00225K198
17/06/2024-1,98%-0,041,982,001,962,04514K191
14/06/2024-6,91%-0,152,022,142,012,15233K126
13/06/2024-4,41%-0,102,172,302,152,30107K90
12/06/2024-4,22%-0,102,272,352,202,35183K98
11/06/2024-3,27%-0,082,372,452,352,45188K61
10/06/2024-1,61%-0,042,452,502,402,50181K79
07/06/2024-2,73%-0,072,492,562,492,59110K134
06/06/2024-1,16%-0,032,562,592,522,6378K123
05/06/2024-1,89%-0,052,592,642,552,66162K77
04/06/2024-2,94%-0,082,642,682,632,7191K75
03/06/20243,82%0,102,722,632,632,72145K53
31/05/2024-2,96%-0,082,622,732,602,73142K111
29/05/2024-0,74%-0,022,702,762,672,76192K139
28/05/20240,37%0,012,722,722,692,78161K224
27/05/2024-0,73%-0,022,712,752,702,79167K154
24/05/2024-2,15%-0,062,732,792,682,88296K527
23/05/20241,45%0,042,792,762,672,85480K654
22/05/2024-2,48%-0,072,752,812,752,87451K132
21/05/2024-1,74%-0,052,822,862,822,89217K107
20/05/20240,00%0,002,872,872,822,89101K68
17/05/20240,70%0,022,872,872,862,9287K49
16/05/2024-0,35%-0,012,852,852,852,8844K26
15/05/20240,00%0,002,862,882,862,9153K46
14/05/2024-0,35%-0,012,862,872,832,92122K136
13/05/20240,35%0,012,872,902,852,9794K121
10/05/2024-4,03%-0,122,862,962,862,97190K113
09/05/20240,00%0,002,983,012,933,0175K40
08/05/20240,00%0,002,982,982,983,0147K38
07/05/20240,34%0,012,982,972,972,9929K31
06/05/20240,00%0,002,972,972,963,0040K31
03/05/20240,34%0,012,972,962,963,01105K80
02/05/2024-0,34%-0,012,962,982,963,05251K193
30/04/2024-2,30%-0,072,972,982,943,04220K264
29/04/2024-0,33%-0,013,043,093,013,09170K87
26/04/20243,74%0,113,052,982,983,09126K73
25/04/20241,38%0,042,942,942,873,06375K237
24/04/2024-1,69%-0,052,903,022,863,04360K330
23/04/2024-0,34%-0,012,952,972,953,06164K334
22/04/2024-2,95%-0,092,963,022,953,08107K155
19/04/20240,33%0,013,053,002,993,0885K73
18/04/20241,67%0,053,043,042,933,04690K82
17/04/2024-0,66%-0,022,993,012,943,01152K85
16/04/20243,44%0,103,012,952,883,01143K133
15/04/2024-3,32%-0,102,913,012,913,01251K113
12/04/2024-1,31%-0,043,013,073,013,09251K120
11/04/2024-1,29%-0,043,053,083,033,11131K118
10/04/20240,00%0,003,093,093,013,10246K108
09/04/2024-0,64%-0,023,093,113,093,18256K97
08/04/20240,00%0,003,113,113,083,1397K74
05/04/20240,00%0,003,113,113,053,1987K89
04/04/20240,65%0,023,113,093,063,24275K161
03/04/2024-0,96%-0,033,093,083,083,16125K84
02/04/20241,30%0,043,123,123,013,20471K263
01/04/2024-3,75%-0,123,083,143,063,29385K215
28/03/20242,24%0,073,203,153,113,30455K236
27/03/2024--3,133,093,063,27456K138


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar