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
02/04/20250,00%0,000,991,010,991,05413K233
01/04/2025-3,88%-0,040,991,030,981,03258K245
31/03/20253,00%0,031,030,990,991,06383K477
28/03/20250,00%0,001,001,000,981,0181K39
27/03/20251,01%0,011,001,000,991,0143K53
26/03/2025-1,00%-0,010,991,010,991,0138K51
25/03/20250,00%0,001,001,000,991,05472K170
24/03/20250,00%0,001,001,000,991,0181K48
21/03/20250,00%0,001,001,000,991,0157K44
20/03/20250,00%0,001,000,990,981,0059K92
19/03/2025-0,99%-0,011,001,000,991,01201K123
18/03/20250,00%0,001,011,010,991,01111K58
17/03/20251,00%0,011,010,990,991,0153K57
14/03/20250,00%0,001,000,990,981,0156K55
13/03/20250,00%0,001,001,010,981,04137K128
12/03/2025-0,99%-0,011,001,021,001,02189K112
11/03/2025-5,61%-0,061,011,061,001,09227K264
10/03/2025-1,83%-0,021,071,111,001,1192K96
07/03/2025-1,80%-0,021,091,081,071,1283K148
06/03/2025-2,63%-0,031,111,131,101,14222K95
05/03/2025-2,56%-0,031,141,211,141,2153K55
28/02/20251,74%0,021,171,161,151,24205K156
27/02/2025-7,26%-0,091,151,251,131,25188K167
26/02/20255,08%0,061,241,201,151,26300K273
25/02/20255,36%0,061,181,101,101,26957K791
24/02/202512,00%0,121,120,990,981,36833K812
21/02/20251,01%0,011,000,990,981,02147K119
20/02/2025-1,98%-0,020,991,010,991,03136K337
19/02/2025-2,88%-0,031,011,030,971,04144K269
18/02/20251,96%0,021,041,041,021,05144K71
17/02/2025-1,92%-0,021,021,031,021,06110K173
14/02/2025-0,95%-0,011,041,021,021,05103K341
13/02/20250,96%0,011,051,031,031,0534K43
12/02/20250,97%0,011,041,041,011,04100K282
11/02/2025-1,90%-0,021,031,051,021,05136K89
10/02/20250,00%0,001,051,041,041,0748K72
07/02/2025-1,87%-0,021,051,091,041,09199K129
06/02/20250,00%0,001,071,091,051,0954K123
05/02/2025-1,83%-0,021,071,091,051,0969K139
04/02/20251,87%0,021,091,081,061,0960K63
03/02/20250,00%0,001,071,081,051,0948K59
31/01/2025-0,93%-0,011,071,071,051,0956K143
30/01/20250,93%0,011,081,071,071,0933K63
29/01/2025-1,83%-0,021,071,101,071,1035K53
28/01/20250,00%0,001,091,091,071,0923K77
27/01/20251,87%0,021,091,071,061,10100K105
24/01/2025-1,83%-0,021,071,081,061,1044K66
23/01/2025-0,91%-0,011,091,081,071,1073K79
22/01/20250,00%0,001,101,101,071,1043K205
21/01/20250,00%0,001,101,101,071,1071K310
20/01/20250,92%0,011,101,101,091,1042K65
17/01/20250,00%0,001,091,101,081,1014K41
16/01/2025-0,91%-0,011,091,121,081,1247K43
15/01/20251,85%0,021,101,081,071,11114K304
14/01/20250,93%0,011,081,071,071,0812K28
13/01/20250,00%0,001,071,071,061,1127K124
10/01/2025-2,73%-0,031,071,101,071,1156K66
09/01/20250,00%0,001,101,101,081,1036K40
08/01/20250,00%0,001,101,081,081,1133K85
07/01/20250,00%0,001,101,091,091,12135K124
06/01/20250,00%0,001,101,101,081,1183K98
03/01/20250,92%0,011,101,101,081,1371K98
02/01/2025-7,63%-0,091,091,181,091,20310K373
30/12/20242,61%0,031,181,121,121,2097K601
27/12/20240,00%0,001,151,161,121,1933K36
26/12/2024-0,86%-0,011,151,161,151,1825K49
23/12/2024-4,13%-0,051,161,191,151,2251K58
20/12/20240,83%0,011,211,201,191,2555K43
19/12/20241,69%0,021,201,181,181,2618K64
18/12/2024-1,67%-0,021,181,201,141,2155K97
17/12/2024-2,44%-0,031,201,201,201,2965K110
16/12/20240,82%0,011,231,251,201,2583K88
13/12/2024-1,61%-0,021,221,261,201,30137K260
12/12/2024-1,59%-0,021,241,231,211,2875K139
11/12/2024-0,79%-0,011,261,251,241,2997K73
10/12/20240,00%0,001,271,241,241,3056K119
09/12/20241,60%0,021,271,311,261,3171K159
06/12/2024-6,02%-0,081,251,331,251,3899K142
05/12/2024-1,48%-0,021,331,361,331,42358K128
04/12/2024-0,74%-0,011,351,341,331,3938K95
03/12/20242,26%0,031,361,331,311,42107K356
02/12/2024-0,75%-0,011,331,341,321,3850K66
29/11/20242,29%0,031,341,321,271,42256K707
28/11/2024-2,96%-0,041,311,381,271,40137K158
27/11/2024-5,59%-0,081,351,451,351,48200K315
26/11/20249,16%0,121,431,301,291,55396K557
25/11/20240,77%0,011,311,301,281,3535K110
22/11/2024-2,99%-0,041,301,341,281,3455K61
21/11/20247,20%0,091,341,261,221,36246K454
19/11/2024-1,57%-0,021,251,271,231,29169K84
18/11/2024-3,05%-0,041,271,351,271,35148K75
14/11/20240,77%0,011,311,341,291,34103K91
13/11/2024-2,26%-0,031,301,351,281,38138K139
12/11/2024-5,00%-0,071,331,421,331,43121K106
11/11/2024-3,45%-0,051,401,441,401,44101K80
08/11/20240,69%0,011,451,441,401,46114K101
07/11/2024-2,70%-0,041,441,511,441,5181K60
06/11/20240,00%0,001,481,441,441,52110K135
05/11/20240,68%0,011,481,511,431,52108K157
04/11/20242,08%0,031,471,491,461,5466K101
01/11/2024-6,49%-0,101,441,541,441,54368K136
31/10/20240,00%0,001,541,551,541,5746K51
30/10/2024-0,65%-0,011,541,561,531,58142K74
29/10/2024-1,27%-0,021,551,561,551,5993K65
28/10/20240,00%0,001,571,571,571,6034K61
25/10/2024-2,48%-0,041,571,621,551,63126K72
24/10/20240,62%0,011,611,601,601,6379K79
23/10/2024-4,76%-0,081,601,701,581,70278K213
22/10/20240,00%0,001,681,681,671,7053K43
21/10/2024-1,18%-0,021,681,681,681,7228K38
18/10/20241,19%0,021,701,691,681,7151K51
17/10/2024-2,33%-0,041,681,731,681,7440K62
16/10/2024-0,58%-0,011,721,711,671,78150K138
15/10/2024-3,35%-0,061,731,791,731,79173K142
14/10/2024-1,10%-0,021,791,841,771,84160K119
11/10/2024-1,09%-0,021,811,901,801,96384K252
10/10/20246,40%0,111,831,711,672,051M706
09/10/20240,58%0,011,721,711,541,72249K269
08/10/2024-1,72%-0,031,711,721,701,7332K34
07/10/20240,58%0,011,741,761,701,7687K148
04/10/2024-1,70%-0,031,731,741,701,7451K44
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--2,022,102,022,1071K125


*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

© 2017-2025 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