Cotação atual, histórico e gráfico do papel: VIVR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/07/2019 | 3,37% | 0,07 | 2,15 | 2,14 | 2,08 | 2,25 | 8M | 1.510 |
| 16/07/2019 | 0,48% | 0,01 | 2,08 | 2,08 | 2,07 | 2,15 | 2M | 592 |
| 15/07/2019 | 1,47% | 0,03 | 2,07 | 2,05 | 2,02 | 2,18 | 4M | 957 |
| 12/07/2019 | 0,49% | 0,01 | 2,04 | 2,05 | 2,02 | 2,07 | 729K | 252 |
| 11/07/2019 | -0,98% | -0,02 | 2,03 | 2,05 | 2,03 | 2,08 | 1M | 362 |
| 10/07/2019 | 0,00% | 0,00 | 2,05 | 2,15 | 2,05 | 2,18 | 5M | 1.107 |
| 08/07/2019 | 1,99% | 0,04 | 2,05 | 2,02 | 2,01 | 2,08 | 3M | 827 |
| 05/07/2019 | -0,99% | -0,02 | 2,01 | 2,06 | 2,00 | 2,13 | 4M | 860 |
| 04/07/2019 | 5,73% | 0,11 | 2,03 | 1,95 | 1,92 | 2,07 | 4M | 1.013 |
| 03/07/2019 | 1,05% | 0,02 | 1,92 | 1,91 | 1,90 | 1,96 | 794K | 449 |
| 02/07/2019 | -2,06% | -0,04 | 1,90 | 1,94 | 1,90 | 1,94 | 1M | 564 |
| 01/07/2019 | 0,00% | 0,00 | 1,94 | 1,98 | 1,93 | 1,98 | 595K | 243 |
| 28/06/2019 | 1,57% | 0,03 | 1,94 | 1,95 | 1,92 | 1,97 | 954K | 334 |
| 27/06/2019 | -0,52% | -0,01 | 1,91 | 1,93 | 1,90 | 1,96 | 1M | 390 |
| 26/06/2019 | -2,04% | -0,04 | 1,92 | 2,01 | 1,92 | 2,01 | 1M | 554 |
| 25/06/2019 | -2,00% | -0,04 | 1,96 | 2,00 | 1,96 | 2,06 | 1M | 474 |
| 24/06/2019 | 1,52% | 0,03 | 2,00 | 1,98 | 1,97 | 2,10 | 4M | 988 |
| 21/06/2019 | 0,00% | 0,00 | 1,97 | 2,01 | 1,96 | 2,05 | 2M | 591 |
| 19/06/2019 | 3,68% | 0,07 | 1,97 | 1,90 | 1,88 | 2,06 | 4M | 1.071 |
| 18/06/2019 | -0,52% | -0,01 | 1,90 | 1,93 | 1,89 | 1,95 | 827K | 360 |
| 17/06/2019 | 1,06% | 0,02 | 1,91 | 1,88 | 1,87 | 1,96 | 2M | 699 |
| 14/06/2019 | -2,58% | -0,05 | 1,89 | 1,94 | 1,87 | 1,96 | 2M | 824 |
| 13/06/2019 | -6,28% | -0,13 | 1,94 | 2,07 | 1,93 | 2,16 | 5M | 1.675 |
| 12/06/2019 | -5,48% | -0,12 | 2,07 | 2,28 | 2,07 | 2,36 | 20M | 5.626 |
| 11/06/2019 | 20,33% | 0,37 | 2,19 | 1,84 | 1,82 | 2,19 | 12M | 3.963 |
| 10/06/2019 | -0,55% | -0,01 | 1,82 | 1,84 | 1,79 | 1,86 | 891K | 366 |
| 07/06/2019 | 1,67% | 0,03 | 1,83 | 1,83 | 1,77 | 1,96 | 3M | 1.140 |
| 06/06/2019 | 2,86% | 0,05 | 1,80 | 1,74 | 1,72 | 1,81 | 843K | 324 |
| 05/06/2019 | -1,13% | -0,02 | 1,75 | 1,78 | 1,73 | 1,80 | 633K | 368 |
| 04/06/2019 | -4,32% | -0,08 | 1,77 | 1,84 | 1,75 | 1,86 | 1M | 533 |
| 03/06/2019 | -2,12% | -0,04 | 1,85 | 1,95 | 1,82 | 1,95 | 1M | 571 |
| 31/05/2019 | -4,55% | -0,09 | 1,89 | 1,98 | 1,88 | 1,99 | 2M | 736 |
| 30/05/2019 | 2,59% | 0,05 | 1,98 | 1,95 | 1,94 | 2,19 | 7M | 1.828 |
| 29/05/2019 | 2,66% | 0,05 | 1,93 | 1,90 | 1,87 | 1,97 | 2M | 630 |
| 28/05/2019 | -10,05% | -0,21 | 1,88 | 2,03 | 1,88 | 2,21 | 7M | 2.598 |
| 27/05/2019 | 25,15% | 0,42 | 2,09 | 1,68 | 1,66 | 2,09 | 5M | 1.704 |
| 24/05/2019 | -0,60% | -0,01 | 1,67 | 1,73 | 1,65 | 1,73 | 513K | 382 |
| 23/05/2019 | -4,00% | -0,07 | 1,68 | 1,75 | 1,66 | 1,76 | 862K | 474 |
| 22/05/2019 | -3,85% | -0,07 | 1,75 | 1,83 | 1,73 | 1,86 | 1M | 552 |
| 21/05/2019 | 10,30% | 0,17 | 1,82 | 1,66 | 1,57 | 1,82 | 2M | 1.427 |
| 20/05/2019 | -4,62% | -0,08 | 1,65 | 1,70 | 1,65 | 1,77 | 1M | 592 |
| 17/05/2019 | -3,35% | -0,06 | 1,73 | 1,79 | 1,71 | 1,90 | 977K | 364 |
| 16/05/2019 | -5,29% | -0,10 | 1,79 | 1,90 | 1,79 | 1,92 | 1M | 401 |
| 15/05/2019 | -5,50% | -0,11 | 1,89 | 1,95 | 1,87 | 2,00 | 1M | 506 |
| 14/05/2019 | -0,50% | -0,01 | 2,00 | 2,06 | 1,93 | 2,06 | 755K | 398 |
| 13/05/2019 | 4,15% | 0,08 | 2,01 | 1,95 | 1,95 | 2,12 | 2M | 647 |
| 10/05/2019 | -4,46% | -0,09 | 1,93 | 2,02 | 1,87 | 2,02 | 2M | 558 |
| 09/05/2019 | -3,35% | -0,07 | 2,02 | 2,09 | 2,00 | 2,09 | 656K | 303 |
| 08/05/2019 | -0,48% | -0,01 | 2,09 | 2,14 | 2,07 | 2,18 | 1M | 555 |
| 07/05/2019 | -0,94% | -0,02 | 2,10 | 2,15 | 2,07 | 2,15 | 545K | 372 |
| 06/05/2019 | -1,40% | -0,03 | 2,12 | 2,16 | 2,11 | 2,17 | 504K | 193 |
| 03/05/2019 | -1,83% | -0,04 | 2,15 | 2,19 | 2,15 | 2,23 | 552K | 298 |
| 02/05/2019 | -2,67% | -0,06 | 2,19 | 2,24 | 2,17 | 2,29 | 758K | 260 |
| 30/04/2019 | 2,27% | 0,05 | 2,25 | 2,24 | 2,21 | 2,32 | 2M | 541 |
| 29/04/2019 | 4,27% | 0,09 | 2,20 | 2,14 | 2,13 | 2,28 | 2M | 438 |
| 26/04/2019 | -2,31% | -0,05 | 2,11 | 2,16 | 2,11 | 2,22 | 1M | 348 |
| 25/04/2019 | 2,37% | 0,05 | 2,16 | 2,13 | 2,08 | 2,22 | 2M | 535 |
| 24/04/2019 | -4,95% | -0,11 | 2,11 | 2,24 | 2,09 | 2,27 | 2M | 599 |
| 23/04/2019 | 3,26% | 0,07 | 2,22 | 2,19 | 2,15 | 2,36 | 3M | 873 |
| 22/04/2019 | -10,42% | -0,25 | 2,15 | 2,39 | 2,15 | 2,39 | 3M | 1.440 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jul-19,2.14,2.25,2.08,2.15,7584621
16-Jul-19,2.08,2.15,2.07,2.08,2474786
15-Jul-19,2.05,2.18,2.02,2.07,4245732
12-Jul-19,2.05,2.07,2.02,2.04,728849
11-Jul-19,2.05,2.08,2.03,2.03,1309228
10-Jul-19,2.15,2.18,2.05,2.05,4794386
08-Jul-19,2.02,2.08,2.01,2.05,3074423
05-Jul-19,2.06,2.13,2.00,2.01,3548654
04-Jul-19,1.95,2.07,1.92,2.03,4062508
03-Jul-19,1.91,1.96,1.90,1.92,794017
02-Jul-19,1.94,1.94,1.90,1.90,1106865
01-Jul-19,1.98,1.98,1.93,1.94,595481
28-Jun-19,1.95,1.97,1.92,1.94,954083
27-Jun-19,1.93,1.96,1.90,1.91,1170885
26-Jun-19,2.01,2.01,1.92,1.92,1252836
25-Jun-19,2.00,2.06,1.96,1.96,1408299
24-Jun-19,1.98,2.10,1.97,2.00,3624233
21-Jun-19,2.01,2.05,1.96,1.97,1607451
19-Jun-19,1.90,2.06,1.88,1.97,4030600
18-Jun-19,1.93,1.95,1.89,1.90,826820
17-Jun-19,1.88,1.96,1.87,1.91,1725732
14-Jun-19,1.94,1.96,1.87,1.89,2428923
13-Jun-19,2.07,2.16,1.93,1.94,5488631
12-Jun-19,2.28,2.36,2.07,2.07,20035472
11-Jun-19,1.84,2.19,1.82,2.19,11658594
10-Jun-19,1.84,1.86,1.79,1.82,891473
07-Jun-19,1.83,1.96,1.77,1.83,3346568
06-Jun-19,1.74,1.81,1.72,1.80,842913
05-Jun-19,1.78,1.80,1.73,1.75,633149
04-Jun-19,1.84,1.86,1.75,1.77,1321990
03-Jun-19,1.95,1.95,1.82,1.85,1358116
31-May-19,1.98,1.99,1.88,1.89,1769638
30-May-19,1.95,2.19,1.94,1.98,7081026
29-May-19,1.90,1.97,1.87,1.93,1696613
28-May-19,2.03,2.21,1.88,1.88,7185293
27-May-19,1.68,2.09,1.66,2.09,5357196
24-May-19,1.73,1.73,1.65,1.67,513079
23-May-19,1.75,1.76,1.66,1.68,861584
22-May-19,1.83,1.86,1.73,1.75,1143569
21-May-19,1.66,1.82,1.57,1.82,2442391
20-May-19,1.70,1.77,1.65,1.65,1095930
17-May-19,1.79,1.90,1.71,1.73,977198
16-May-19,1.90,1.92,1.79,1.79,1009514
15-May-19,1.95,2.00,1.87,1.89,1360290
14-May-19,2.06,2.06,1.93,2.00,755016
13-May-19,1.95,2.12,1.95,2.01,1808199
10-May-19,2.02,2.02,1.87,1.93,1748980
09-May-19,2.09,2.09,2.00,2.02,655711
08-May-19,2.14,2.18,2.07,2.09,1368052
07-May-19,2.15,2.15,2.07,2.10,545141
06-May-19,2.16,2.17,2.11,2.12,504400
03-May-19,2.19,2.23,2.15,2.15,551815
02-May-19,2.24,2.29,2.17,2.19,758039
30-Apr-19,2.24,2.32,2.21,2.25,1761189
29-Apr-19,2.14,2.28,2.13,2.20,1793163
26-Apr-19,2.16,2.22,2.11,2.11,1188362
25-Apr-19,2.13,2.22,2.08,2.16,1919143
24-Apr-19,2.24,2.27,2.09,2.11,1913242
23-Apr-19,2.19,2.36,2.15,2.22,3158965
22-Apr-19,2.39,2.39,2.15,2.15,3042819
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-19,0.38,0.39,0.37,0.39,1864027
15-Feb-19,0.37,0.39,0.37,0.38,1864027
14-Feb-19,0.38,0.39,0.37,0.38,1864027
13-Feb-19,0.39,0.39,0.37,0.38,1864027
12-Feb-19,0.37,0.39,0.36,0.39,1864027
11-Feb-19,0.37,0.38,0.37,0.37,1864027
08-Feb-19,0.38,0.38,0.37,0.38,1864027
07-Feb-19,0.38,0.39,0.37,0.37,1864027
06-Feb-19,0.39,0.40,0.37,0.37,1864027
05-Feb-19,0.40,0.40,0.39,0.39,1864027
04-Feb-19,0.39,0.40,0.39,0.39,1864027
01-Feb-19,0.39,0.40,0.39,0.39,1864027
31-Jan-19,0.40,0.40,0.39,0.39,1864027
30-Jan-19,0.40,0.40,0.39,0.40,1864027
29-Jan-19,0.39,0.41,0.39,0.39,1864027
28-Jan-19,0.41,0.41,0.39,0.39,1864027
24-Jan-19,0.41,0.42,0.40,0.41,1864027
23-Jan-19,0.41,0.42,0.40,0.41,1864027
22-Jan-19,0.42,0.43,0.40,0.41,1864027
21-Jan-19,0.41,0.44,0.41,0.42,1864027
18-Jan-19,0.42,0.42,0.40,0.41,1864027
17-Jan-19,0.40,0.43,0.40,0.41,1864027
16-Jan-19,0.41,0.42,0.40,0.41,1864027
15-Jan-19,0.40,0.43,0.40,0.42,1864027
14-Jan-19,0.42,0.43,0.40,0.40,1864027
11-Jan-19,0.44,0.45,0.42,0.43,1864027
10-Jan-19,0.42,0.45,0.41,0.43,1864027
09-Jan-19,0.39,0.42,0.39,0.42,1864027
08-Jan-19,0.41,0.42,0.38,0.40,1864027
07-Jan-19,0.44,0.44,0.40,0.41,1864027
04-Jan-19,0.43,0.44,0.42,0.43,1864027
03-Jan-19,0.46,0.47,0.42,0.43,1864027
02-Jan-19,0.47,0.48,0.43,0.44,1864027
*exoneração de responsabilidade