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
25/09/20204,24%0,051,231,171,141,252M720
24/09/20206,31%0,071,181,141,111,191M634
23/09/2020-3,48%-0,041,111,141,101,16431K318
22/09/20201,77%0,021,151,131,131,21888K476
21/09/2020-5,83%-0,071,131,181,131,18489K348
18/09/2020-3,23%-0,041,201,231,181,24469K317
17/09/2020-0,80%-0,011,241,251,231,25284K195
16/09/20200,81%0,011,251,241,231,27337K233
15/09/2020-1,59%-0,021,241,251,241,27253K194
14/09/20200,80%0,011,261,261,221,28583K458
11/09/2020-0,79%-0,011,251,281,241,31882K335
10/09/2020-3,82%-0,051,261,291,261,29480K285
09/09/2020-0,76%-0,011,311,311,281,35736K338
08/09/20204,76%0,061,321,261,241,33743K446
04/09/2020-2,33%-0,031,261,291,231,311M569
03/09/2020-4,44%-0,061,291,341,281,36986K624
02/09/2020-1,46%-0,021,351,371,331,38588K392
01/09/2020-0,72%-0,011,371,371,351,39806K402
31/08/2020-2,13%-0,031,381,421,381,42362K233
28/08/20202,92%0,041,411,401,361,41853K400
27/08/2020-3,52%-0,051,371,451,361,451M526
26/08/2020-3,40%-0,051,421,471,331,492M645
25/08/2020-0,68%-0,011,471,501,461,511M367
24/08/2020-1,99%-0,031,481,501,481,53832K332
21/08/20201,34%0,021,511,511,481,541M433
20/08/2020-1,97%-0,031,491,491,431,521M477
19/08/2020-2,56%-0,041,521,571,501,59695K482
18/08/20205,41%0,081,561,521,481,571M419
17/08/2020-3,27%-0,051,481,541,461,644M1.319
14/08/20204,08%0,061,531,461,421,541M470
13/08/20200,00%0,001,471,481,441,48442K299
12/08/2020-1,34%-0,021,471,501,461,52489K264
11/08/20200,68%0,011,491,481,461,51657K291
10/08/2020-1,33%-0,021,481,511,461,51767K349
07/08/2020-1,32%-0,021,501,521,501,53607K248
06/08/2020-1,94%-0,031,521,571,501,57477K269
05/08/20202,65%0,041,551,511,501,582M724
04/08/2020-0,66%-0,011,511,521,481,55965K482
03/08/2020-5,00%-0,081,521,601,521,63881K568
31/07/2020-2,44%-0,041,601,661,601,66976K528
30/07/2020-1,20%-0,021,641,661,621,67582K268
29/07/20202,47%0,041,661,651,611,702M715
28/07/2020-3,57%-0,061,621,681,621,701M644
27/07/2020-0,59%-0,011,681,691,621,732M721
24/07/20206,96%0,111,691,551,521,692M692
23/07/2020-5,95%-0,101,581,661,561,692M997
22/07/2020-2,89%-0,051,681,731,621,742M756
21/07/2020-2,26%-0,041,731,801,721,801M647
20/07/2020-2,21%-0,041,771,811,751,832M899
17/07/20201,12%0,021,811,791,781,841M491
16/07/2020-1,65%-0,031,791,801,781,82674K432
15/07/20200,00%0,001,821,841,791,872M675
14/07/2020-2,15%-0,041,821,851,781,872M962
13/07/2020-3,63%-0,071,861,951,861,962M968
10/07/20200,52%0,011,931,931,901,994M1.465
09/07/20201,59%0,031,921,921,831,933M1.423
08/07/2020-5,03%-0,101,892,001,852,0612M4.072
07/07/202013,07%0,231,991,741,721,9912M3.633
06/07/20202,92%0,051,761,721,711,774M1.031
03/07/20200,59%0,011,711,721,691,731M416
02/07/20200,00%0,001,701,731,691,793M811
01/07/20201,19%0,021,701,701,671,742M615
30/06/2020-1,18%-0,021,681,711,661,783M1.052
29/06/20200,00%0,001,701,701,661,752M594
26/06/2020-3,41%-0,061,701,781,691,781M557
25/06/2020-5,88%-0,111,761,751,681,853M1.077
24/06/2020-3,11%-0,061,871,951,762,025M1.578
23/06/20204,89%0,091,931,891,862,069M2.882
22/06/2020-2,65%-0,051,841,881,841,994M1.349
19/06/2020-0,53%-0,011,891,931,811,952M757
18/06/20201,60%0,031,901,871,822,003M1.066
17/06/20208,72%0,151,871,701,681,902M1.107
16/06/2020-0,58%-0,011,721,831,661,86933K522
15/06/2020-1,14%-0,021,731,651,631,73709K459
12/06/2020-2,23%-0,041,751,701,591,762M897
10/06/2020-6,77%-0,131,792,031,792,032M1.125
09/06/20206,67%0,121,921,801,752,146M2.508
08/06/20203,45%0,061,801,851,741,882M935
05/06/20206,75%0,111,741,731,671,904M1.423
04/06/20204,49%0,071,631,561,481,672M774
03/06/2020-1,27%-0,021,561,651,531,742M1.127
02/06/202017,91%0,241,581,381,371,602M1.058
01/06/20200,75%0,011,341,331,311,38497K315
29/05/2020-1,48%-0,021,331,351,331,35192K187
28/05/20200,75%0,011,351,331,331,36217K188
27/05/20200,75%0,011,341,341,321,38539K327
26/05/2020-1,48%-0,021,331,371,321,40444K280
25/05/20206,30%0,081,351,301,301,37617K310
22/05/2020-2,31%-0,031,271,291,271,31234K188
21/05/2020-5,11%-0,071,301,361,281,44984K399
20/05/20200,74%0,011,371,351,351,47731K501
19/05/20201,49%0,021,361,371,341,40129K144
18/05/20203,08%0,041,341,341,321,37188K138
15/05/20201,56%0,021,301,331,281,34122K101
14/05/2020-3,76%-0,051,281,281,251,31208K172
13/05/2020-1,48%-0,021,331,371,291,37189K165
12/05/2020-1,46%-0,021,351,401,341,43257K197
11/05/2020-4,20%-0,061,371,411,371,44266K167
08/05/20207,52%0,101,431,351,351,48579K416
07/05/2020-8,90%-0,131,331,481,331,48320K259
06/05/2020-2,01%-0,031,461,501,441,52135K139
05/05/20201,36%0,021,491,491,471,52215K153
04/05/2020-3,29%-0,051,471,491,401,49327K230
30/04/2020-0,65%-0,011,521,541,461,55322K249
29/04/2020-1,92%-0,031,531,541,521,58449K303
28/04/20201,96%0,031,561,611,541,66798K539
27/04/202012,50%0,171,531,401,401,531M505
24/04/2020-11,11%-0,171,361,551,331,55956K610
23/04/2020-4,38%-0,071,531,641,511,742M1.066
22/04/20206,67%0,101,601,531,521,642M879
20/04/2020-4,46%-0,071,501,581,471,59489K354
17/04/20204,67%0,071,571,571,501,64658K412
16/04/2020-7,41%-0,121,501,651,501,681M673
15/04/2020-7,43%-0,131,621,571,491,722M1.252
14/04/202036,72%0,471,751,441,401,795M2.394
13/04/202018,52%0,201,281,091,071,321M845
09/04/2020-2,70%-0,031,081,101,051,16583K411
08/04/20200,91%0,011,111,101,051,11294K199
07/04/20201,85%0,021,101,121,081,17799K411
06/04/20209,09%0,091,081,071,021,11354K287
03/04/2020-2,94%-0,030,991,020,981,03315K226
02/04/2020-0,97%-0,011,021,090,991,15355K287
01/04/2020-6,36%-0,071,031,041,001,09476K334
31/03/2020-8,33%-0,101,101,181,101,21578K399
30/03/20204,35%0,051,201,171,171,35995K626
27/03/20203,60%0,041,151,121,011,201M577
26/03/202021,98%0,201,110,900,871,272M961
25/03/202013,75%0,110,910,840,800,94596K611
24/03/20206,67%0,050,800,800,780,84642K360
23/03/2020-11,76%-0,100,750,850,710,90283K328
20/03/2020-12,37%-0,120,851,080,851,08895K756
19/03/20204,30%0,040,970,940,851,03549K371
18/03/2020-25,00%-0,310,931,140,921,14654K531
17/03/2020--1,241,351,231,39416K386


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito