papéis
login
mais

Cotação atual, histórico e gráfico do papel: VIVT3

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: vivt3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20211,16%0,5346,2045,9745,7746,3395M7.883
11/06/2021-3,16%-1,4945,6747,2245,6747,25103M11.265
10/06/20212,83%1,3047,1646,0846,0847,5592M9.461
09/06/20210,81%0,3745,8645,4745,3146,6580M9.494
08/06/2021-1,32%-0,6145,4946,1045,4946,3485M9.884
07/06/20211,16%0,5346,1045,5945,5746,60102M9.816
04/06/20210,60%0,2745,5745,3445,1945,9080M10.342
02/06/2021-0,40%-0,1845,3045,3645,0146,0899M10.634
01/06/20212,90%1,2845,4844,3144,2445,86142M16.290
31/05/20210,18%0,0844,2044,1744,0444,7367M8.373
28/05/20210,11%0,0544,1244,2843,8544,2861M7.668
27/05/20210,16%0,0744,0744,0043,5944,07238M15.509
26/05/2021-0,88%-0,3944,0044,3543,7544,76114M11.803
25/05/20210,23%0,1044,3944,4144,0244,5678M10.032
24/05/20211,05%0,4644,2943,7843,7144,4376M8.783
21/05/20210,11%0,0543,8343,8643,4044,0366M6.949
20/05/2021-0,39%-0,1743,7844,0543,7044,1760M7.089
19/05/20211,92%0,8343,9543,2743,1044,0985M10.786
18/05/2021-0,16%-0,0743,1243,4342,9343,5059M6.840
17/05/20210,47%0,2043,1943,0442,8443,5575M8.187
14/05/20210,23%0,1042,9943,1142,7743,1958M7.409
13/05/20210,56%0,2442,8942,7042,2743,15111M11.839
12/05/2021-2,63%-1,1542,6543,1542,2343,28112M12.685
11/05/20210,60%0,2643,8043,3043,2143,9852M6.084
10/05/20210,02%0,0143,5443,1643,0844,2578M7.543
07/05/20210,48%0,2143,5343,3543,0443,7070M7.410
06/05/20210,74%0,3243,3243,0142,6143,4692M8.340
05/05/20210,56%0,2443,0042,9442,6143,2365M6.904
04/05/2021-0,51%-0,2242,7643,0142,7543,1787M8.444
03/05/2021-0,51%-0,2242,9843,0042,6343,30121M17.697
30/04/2021-0,46%-0,2043,2043,0042,9343,68121M10.031
29/04/20211,07%0,4643,4042,9442,8743,70109M12.057
28/04/2021-0,02%-0,0142,9443,0642,6043,1887M8.366
27/04/2021-1,63%-0,7142,9543,4842,6643,60117M12.143
26/04/2021-0,61%-0,2743,6644,0843,2144,2870M8.222
23/04/20210,83%0,3643,9343,7443,6444,45119M13.062
22/04/2021-0,64%-0,2843,5743,9143,3643,96113M10.891
20/04/20210,41%0,1843,8543,5643,4444,0290M8.290
19/04/2021-1,06%-0,4743,6743,7743,5544,0779M8.567
16/04/2021-1,36%-0,6144,1443,7843,3344,23114M10.709
15/04/20210,02%0,0144,7544,8544,3745,0495M9.374
14/04/20210,65%0,2944,7444,4944,0645,08123M11.855
13/04/2021-0,67%-0,3044,4544,7644,0544,83133M11.125
12/04/20210,67%0,3044,7544,6744,4145,1079M7.744
09/04/2021-0,54%-0,2444,4544,8444,4545,1467M9.214
08/04/20210,31%0,1444,6944,7144,4745,1895M11.056
07/04/20210,18%0,0844,5544,4744,3045,17101M12.182
06/04/20210,02%0,0144,4744,4643,8044,6973M9.028
05/04/20210,72%0,3244,4644,5144,1344,8486M11.769
01/04/2021-0,20%-0,0944,1444,4343,6944,55148M10.731
31/03/2021-2,79%-1,2744,2345,5644,2346,17141M12.744
30/03/2021-0,04%-0,0245,5044,9944,7545,8791M11.326
29/03/20210,40%0,1845,5245,2745,1045,7485M11.014
26/03/20210,31%0,1445,3445,5145,1046,29117M13.063
25/03/20210,44%0,2045,2044,8044,6545,6582M7.930
24/03/2021-1,25%-0,5745,0045,6244,9745,75140M16.498
23/03/2021-0,57%-0,2645,5745,4845,2546,15101M11.273
22/03/2021-1,33%-0,6245,8346,4745,7046,7696M11.119
19/03/20210,04%0,0246,4546,4346,4347,25274M10.772
18/03/2021-0,11%-0,0546,4346,4645,9846,95132M15.665
17/03/20212,27%1,0346,4845,3945,3046,86100M13.182
16/03/2021-0,04%-0,0245,4545,7045,2945,9298M12.031
15/03/20211,02%0,4645,4744,9644,8245,8289M9.719
12/03/20212,51%1,1045,0143,9543,6745,4586M10.182
11/03/20210,83%0,3643,9143,7743,4344,15179M22.476
10/03/2021-0,48%-0,2143,5543,9243,2044,07209M22.136
09/03/2021-0,45%-0,2043,7643,5643,5144,26157M18.265
08/03/2021-1,70%-0,7643,9644,1743,7144,98187M20.361
05/03/20211,61%0,7144,7244,3643,2445,14139M14.826
04/03/2021-0,41%-0,1844,0144,3443,4444,69182M18.634
03/03/20211,63%0,7144,1943,4742,7044,47193M23.963
02/03/20210,39%0,1743,4843,0542,0943,81152M19.565
01/03/2021-1,57%-0,6943,3143,7043,1044,30153M18.280
26/02/2021-1,17%-0,5244,0044,7443,8044,97509M22.639
25/02/20210,29%0,1344,5244,6143,9145,06189M19.497
24/02/2021-1,60%-0,7244,3945,5944,1045,68197M16.429
23/02/2021-0,77%-0,3545,1145,0644,9245,70169M18.373
22/02/2021-2,11%-0,9845,4645,7944,8345,96212M20.516
19/02/20210,48%0,2246,4446,3446,1246,6091M10.573
18/02/2021-2,39%-1,1346,2247,2746,1047,51138M17.955
17/02/2021-2,17%-1,0547,3548,3447,2948,41162M15.188
12/02/2021-1,12%-0,5548,4048,8148,0148,93113M11.372
11/02/20212,73%1,3048,9547,6547,6349,39137M14.562
10/02/20210,27%0,1347,6547,5646,9947,98139M18.301
09/02/2021-0,02%-0,0147,5247,5047,2148,0066M7.608
08/02/2021-0,67%-0,3247,5347,8747,0347,9776M9.426
05/02/2021-1,12%-0,5447,8548,4947,8548,4974M8.629
04/02/20210,00%0,0048,3948,3947,4648,61122M15.565
03/02/20213,82%1,7848,3946,7646,7648,75195M16.886
02/02/20211,48%0,6846,6146,7346,0747,05148M20.364
01/02/20211,62%0,7345,9345,8045,1746,48134M16.699
29/01/2021-1,12%-0,5145,2045,4045,0145,90129M12.785
28/01/20210,26%0,1245,7145,5545,2646,2580M10.630
27/01/20211,70%0,7645,5945,0045,0046,60177M16.506
26/01/20211,56%0,6944,8344,0544,0545,53154M16.665
22/01/20210,73%0,3244,1443,5043,4744,4987M9.479
21/01/2021-0,09%-0,0443,8243,8143,5744,34136M10.661
20/01/20210,16%0,0743,8643,9543,0844,08133M11.625
19/01/2021-0,75%-0,3343,7944,4643,6044,50104M8.860
18/01/2021-1,25%-0,5644,1244,8244,1044,9887M9.809
15/01/20210,54%0,2444,6844,2044,0745,09119M11.867
14/01/2021-0,36%-0,1644,4444,7444,4445,07102M10.431
13/01/20210,22%0,1044,6044,9144,2144,99133M12.002
12/01/2021-0,09%-0,0444,5044,6344,1245,18133M14.425
11/01/2021-1,13%-0,5144,5444,9944,3745,58160M17.682
08/01/20212,62%1,1545,0544,0043,5145,39131M14.878
07/01/2021-2,44%-1,1043,9044,7143,3145,33229M21.764
06/01/2021-1,21%-0,5545,0045,5944,8845,80261M15.714
05/01/2021-0,85%-0,3945,5545,8945,1146,34133M16.118
04/01/2021-1,20%-0,5645,9446,5045,7246,50129M14.413
30/12/20202,88%1,3046,5045,2045,1946,50185M12.372
29/12/2020-1,53%-0,7045,2045,3944,9445,7693M11.546
28/12/20200,90%0,4145,9046,0045,4046,0975M8.478
23/12/20200,22%0,1045,4945,4845,0045,9680M7.302
22/12/20200,69%0,3145,3945,0844,8645,48124M6.932
21/12/2020-1,27%-0,5845,0845,5444,5445,67144M15.039
18/12/2020-1,15%-0,5345,6646,2045,5346,90122M9.415
17/12/20200,59%0,2746,1946,0045,5346,4582M8.785
16/12/20200,39%0,1845,9245,9944,7246,15150M18.213
15/12/2020-0,33%-0,1545,7446,1844,8446,64172M16.748
14/12/2020-2,47%-1,1645,8947,3145,8948,20161M16.102
11/12/20203,34%1,5247,0545,1344,7447,49147M17.084
10/12/20200,51%0,2345,5345,3244,0445,81117M11.067
09/12/20202,23%0,9945,3044,3143,9445,83128M13.296
08/12/20201,54%0,6744,3143,8843,5044,70179M19.285
07/12/2020-0,37%-0,1643,6443,8743,1644,2192M10.599
04/12/2020-0,45%-0,2043,8044,3843,7244,5786M10.098
03/12/2020-0,45%-0,2044,0044,2043,5344,63122M15.385
02/12/2020-2,79%-1,2744,2045,4644,1646,29149M12.239
01/12/20201,61%0,7245,4744,7544,3546,07125M14.537
30/11/20201,50%0,6644,7544,0943,3044,75225M15.598
27/11/20200,30%0,1344,0944,4443,4345,0577M8.865
26/11/20201,29%0,5643,9643,6142,9145,08113M12.045
25/11/2020--43,4044,1143,0844,45120M15.181


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito