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
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
17/03/2020-5,34%-0,071,241,351,231,39416K386
16/03/2020-14,38%-0,221,311,401,301,42565K390
13/03/20204,08%0,061,531,641,471,65709K371
12/03/2020-15,52%-0,271,471,601,441,60757K466
11/03/2020-6,45%-0,121,741,791,651,90584K431
10/03/202012,73%0,211,861,851,741,94699K609
09/03/2020-19,90%-0,411,652,001,652,001M865
06/03/2020-10,04%-0,232,062,262,042,261M473
05/03/2020-6,91%-0,172,292,432,272,46729K288
04/03/2020-1,60%-0,042,462,582,402,58562K241
03/03/20201,21%0,032,502,482,402,641M402
02/03/20207,86%0,182,472,332,332,471M417
28/02/2020-3,38%-0,082,292,332,212,352M581
27/02/20200,85%0,022,372,362,302,441M478
26/02/2020-9,62%-0,252,352,492,342,501M533
21/02/20202,77%0,072,602,502,472,864M1.178
20/02/2020-2,69%-0,072,532,622,502,62933K377
19/02/2020-0,76%-0,022,602,602,532,63957K381
18/02/2020-4,73%-0,132,622,722,552,742M711
17/02/20201,10%0,032,752,752,712,77630K219
14/02/2020-1,81%-0,052,722,802,712,81866K285
13/02/2020-1,42%-0,042,772,792,752,85926K361
12/02/2020-1,06%-0,032,812,862,782,88620K274
11/02/20202,16%0,062,842,832,822,921M385
10/02/2020-6,08%-0,182,782,922,752,962M588
07/02/20200,68%0,022,962,972,823,002M610
06/02/2020-0,68%-0,022,943,012,933,074M1.036
05/02/2020-1,00%-0,032,963,042,953,073M733
04/02/20201,36%0,042,993,102,983,2410M2.422
03/02/20201,37%0,042,952,992,883,156M1.265
31/01/2020-5,52%-0,172,913,042,903,183M787
30/01/20204,76%0,143,082,902,723,085M1.250
29/01/2020-3,92%-0,122,943,102,943,113M697
28/01/20202,68%0,083,063,123,023,219M1.926
27/01/2020-10,78%-0,362,983,172,973,5012M2.595
24/01/202019,29%0,543,342,822,743,4220M5.275
23/01/2020-2,78%-0,082,802,842,762,872M788
22/01/2020-2,04%-0,062,882,972,693,035M1.381
21/01/2020-5,16%-0,162,943,052,923,134M1.098
20/01/2020-2,52%-0,083,103,182,983,275M1.360
17/01/2020-3,64%-0,123,183,313,153,312M653
16/01/20200,92%0,033,303,323,203,332M721
15/01/2020-4,11%-0,143,273,453,263,566M1.736
14/01/20204,92%0,163,413,273,203,496M1.883
13/01/20202,20%0,073,253,203,163,302M804
10/01/20200,00%0,003,183,173,133,357M2.209
09/01/2020-5,92%-0,203,183,463,133,476M1.746
08/01/2020-3,43%-0,123,383,583,313,6814M3.303
07/01/20205,11%0,173,503,503,363,8029M6.546
06/01/202013,65%0,403,332,942,943,5226M5.862
03/01/20205,40%0,152,932,692,663,1510M2.788
02/01/20208,59%0,222,782,612,602,845M1.382
30/12/2019--2,562,602,492,672M729


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br