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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/02/20190,00%0,000,370,380,360,381M818
21/02/20190,00%0,000,370,370,360,382M2.068
20/02/20190,00%0,000,370,370,370,382M592
19/02/2019-5,13%-0,020,370,390,370,392M544
18/02/20192,63%0,010,390,380,370,391M533
15/02/20190,00%0,000,380,370,370,391M553
14/02/20190,00%0,000,380,380,370,391M553
13/02/2019-2,56%-0,010,380,390,370,391M691
12/02/20195,41%0,020,390,370,360,392M734
11/02/2019-2,63%-0,010,370,370,370,38838K427
08/02/20192,70%0,010,380,380,370,38817K343
07/02/20190,00%0,000,370,380,370,392M650
06/02/2019-5,13%-0,020,370,390,370,403M1.177
05/02/20190,00%0,000,390,400,390,401M602
04/02/20190,00%0,000,390,390,390,401M519
01/02/20190,00%0,000,390,390,390,40789K435
31/01/2019-2,50%-0,010,390,400,390,40719K440
30/01/20192,56%0,010,400,400,390,401M576
29/01/20190,00%0,000,390,390,390,411M551
28/01/2019-4,88%-0,020,390,410,390,413M948
24/01/20190,00%0,000,410,410,400,422M467
23/01/20190,00%0,000,410,410,400,423M779
22/01/2019-2,38%-0,010,410,420,400,434M932
21/01/20192,44%0,010,420,410,410,446M2.388
18/01/20190,00%0,000,410,420,400,422M671
17/01/20190,00%0,000,410,400,400,435M1.222
16/01/2019-2,38%-0,010,410,410,400,423M1.020
15/01/20195,00%0,020,420,400,400,434M1.245
14/01/2019-6,98%-0,030,400,420,400,433M1.013
11/01/20190,00%0,000,430,440,420,454M771
10/01/20192,38%0,010,430,420,410,4513M1.888
09/01/20195,00%0,020,420,390,390,424M1.210
08/01/2019-2,44%-0,010,400,410,380,426M1.821
07/01/2019-4,65%-0,020,410,440,400,444M1.333
04/01/20190,00%0,000,430,430,420,444M1.289
03/01/2019-2,27%-0,010,430,460,420,477M2.278
02/01/2019-6,38%-0,030,440,470,430,4810M2.514
28/12/2018-6,00%-0,030,470,510,460,5211M2.645
27/12/201811,11%0,050,500,500,460,5733M5.903
26/12/201821,62%0,080,450,370,370,4720M6.053
21/12/2018-2,63%-0,010,370,380,360,392M1.595
20/12/2018-2,56%-0,010,380,390,370,392M1.112
19/12/20180,00%0,000,390,400,380,402M677
18/12/2018-2,50%-0,010,390,390,380,402M1.164
17/12/2018-2,44%-0,010,400,420,390,424M858
14/12/20180,00%0,000,410,410,410,434M1.277
13/12/20182,50%0,010,410,390,390,411M564
12/12/20180,00%0,000,400,410,380,414M1.046
11/12/2018-4,76%-0,020,400,420,390,423M967
10/12/2018-2,33%-0,010,420,430,410,443M645
07/12/20180,00%0,000,430,430,420,443M1.200
06/12/20187,50%0,030,430,410,410,459M2.855
05/12/2018-9,09%-0,040,400,430,400,445M1.268
04/12/2018-2,22%-0,010,440,450,420,467M2.730
03/12/20180,00%0,000,450,470,440,4914M3.245
30/11/20189,76%0,040,450,400,400,4617M3.575
29/11/20185,13%0,020,410,380,360,4417M3.433
28/11/2018-17,02%-0,080,390,460,390,4716M3.860
27/11/2018-6,00%-0,030,470,500,470,506M2.006
26/11/2018-1,96%-0,010,500,520,480,539M2.357
23/11/20182,00%0,010,510,500,450,5224M6.197
22/11/2018-5,66%-0,030,500,540,490,5521M5.034
21/11/2018-1,85%-0,010,530,540,520,5922M6.387
19/11/2018-5,26%-0,030,540,570,520,5813M5.703
16/11/2018-1,72%-0,010,570,590,560,608M1.897
14/11/2018-4,92%-0,030,580,600,570,6118M4.569
13/11/20183,39%0,020,610,560,510,6131M8.171
12/11/2018-6,35%-0,040,590,630,580,6415M3.440
09/11/20180,00%0,000,630,620,600,6520M3.546
08/11/20180,00%0,000,630,640,610,6730M5.516
07/11/20183,28%0,020,630,590,560,6334M7.517
06/11/2018-6,15%-0,040,610,590,580,7349M8.171
05/11/201830,00%0,150,650,530,510,6542M7.764
01/11/201821,95%0,090,500,440,430,5124M5.784
31/10/2018-6,82%-0,030,410,390,320,4217M4.910
30/10/2018-20,00%-0,110,440,550,430,5620M6.151
29/10/20180,00%0,000,550,580,510,5923M6.107
26/10/2018-8,33%-0,050,550,490,480,6226M6.492
25/10/2018-14,29%-0,100,600,770,530,8152M10.632
24/10/201837,25%0,190,700,620,600,7676M12.349
23/10/201845,71%0,160,510,320,310,5438M8.665
22/10/201825,00%0,070,350,370,340,3820M6.552
19/10/2018-6,67%-0,020,280,310,250,3212M3.523
18/10/201811,11%0,030,300,280,270,3416M5.200
17/10/2018-6,90%-0,020,270,290,250,299M3.443
16/10/201845,00%0,090,290,210,200,3010M4.304
15/10/20180,00%0,000,200,200,190,21906K511
11/10/20180,00%0,000,200,210,190,222M1.486
10/10/201817,65%0,030,200,170,170,224M1.662
09/10/20180,00%0,000,170,170,150,171M545
08/10/20180,00%0,000,170,180,160,18451K276
05/10/20186,25%0,010,170,170,170,18145K201
04/10/2018-5,88%-0,010,160,170,160,18212K194
03/10/20180,00%0,000,170,170,160,18194K368
02/10/20180,00%0,000,170,170,160,18571K251
01/10/20180,00%0,000,170,170,160,18108K174
28/09/20180,00%0,000,170,180,160,18479K254
27/09/20180,00%0,000,170,170,160,18184K175
26/09/2018-5,56%-0,010,170,180,160,18561K358
25/09/20185,88%0,010,180,170,160,18427K375
24/09/20180,00%0,000,170,170,160,18474K264


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br