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
27/09/20210,02%0,0143,1442,9642,6443,46114M11.126
24/09/2021-1,64%-0,7243,1343,4643,0743,6872M8.551
23/09/20210,80%0,3543,8543,5043,2343,8578M6.203
22/09/20213,01%1,2743,5042,3042,0343,79124M11.371
21/09/20210,93%0,3942,2341,8041,5042,82129M11.281
20/09/2021-0,64%-0,2741,8442,0841,2442,10110M11.991
17/09/20211,45%0,6042,1141,5941,1442,11194M9.690
16/09/20210,22%0,0941,5141,0940,7841,65143M15.503
15/09/2021-3,20%-1,3741,4242,8041,3942,89141M15.812
14/09/20210,80%0,3442,7942,4642,4643,2896M12.108
13/09/20210,54%0,2342,4542,5242,1743,0063M8.317
10/09/2021-0,02%-0,0142,2242,3741,4742,95159M20.437
09/09/20212,80%1,1542,2341,2141,1242,96136M15.340
08/09/2021-3,18%-1,3541,0842,3641,0842,42120M16.409
06/09/20210,81%0,3442,4342,1042,0643,1571M9.131
03/09/2021-0,80%-0,3442,0942,6642,0042,66133M12.627
02/09/2021-1,83%-0,7942,4343,0442,4343,0599M12.343
01/09/2021-1,17%-0,5143,2243,7143,2244,05152M14.355
31/08/20210,83%0,3643,7343,4142,9843,73154M12.385
30/08/20210,37%0,1643,3743,1042,8843,3870M9.672
27/08/20210,16%0,0743,2143,1342,9543,5976M8.985
26/08/2021-0,55%-0,2443,1443,3742,8043,50125M11.321
25/08/2021-0,37%-0,1643,3843,5443,1243,6286M11.550
24/08/2021-0,73%-0,3243,5444,0743,4644,1083M9.578
23/08/2021-0,75%-0,3343,8644,1743,4744,1884M9.052
20/08/20212,36%1,0244,1942,9942,7844,29105M10.992
19/08/2021-0,09%-0,0443,1742,8142,4343,74132M14.790
18/08/20210,07%0,0343,2143,1442,7244,09203M23.252
17/08/20211,60%0,6843,1842,7142,0943,20182M23.339
16/08/20210,95%0,4042,5042,1041,6542,70161M20.839
13/08/20211,30%0,5442,1041,4041,1642,1888M12.900
12/08/2021-0,10%-0,0441,5641,3641,3141,9071M9.877
11/08/20211,46%0,6041,6041,1940,8141,9285M10.587
10/08/2021-2,68%-1,1341,0042,0341,0042,18175M13.500
09/08/20210,65%0,2742,1341,8941,8942,3461M8.381
06/08/20211,28%0,5341,8641,4841,3642,1783M10.051
05/08/2021-0,65%-0,2741,3341,9941,3242,1377M10.092
04/08/2021-0,81%-0,3441,6041,6341,4042,16124M15.591
03/08/20211,16%0,4841,9441,9141,3541,9975M10.468
02/08/20210,61%0,2541,4641,4341,4242,2390M11.634
30/07/20210,39%0,1641,2140,9540,9341,86152M13.876
29/07/2021-0,94%-0,3941,0541,4440,7741,4786M9.000
28/07/20211,59%0,6541,4441,0440,7441,6485M11.572
27/07/2021-0,29%-0,1240,7940,9540,5941,3593M10.230
26/07/2021-0,15%-0,0640,9141,0340,3441,0485M8.824
23/07/2021-0,56%-0,2340,9741,2940,8541,3657M7.570
22/07/20210,05%0,0241,2041,1441,1241,4546M4.940
21/07/20210,05%0,0241,1841,1640,9241,4565M7.225
20/07/2021-0,22%-0,0941,1641,2240,9741,8081M10.335
19/07/20210,10%0,0441,2541,1540,9041,3791M12.164
16/07/2021-0,10%-0,0441,2141,4541,2141,7696M10.435
15/07/2021-1,13%-0,4741,2541,6941,2541,9290M8.859
14/07/2021-0,19%-0,0841,7242,0141,3142,25136M14.444
13/07/2021-1,35%-0,5741,8042,1741,4042,37124M13.576
12/07/20211,73%0,7242,3741,6841,5342,3795M11.120
08/07/2021-2,02%-0,8641,6542,2641,3542,56129M17.335
07/07/20211,31%0,5542,5142,1741,7642,6992M12.794
06/07/2021-0,33%-0,1441,9642,0141,6842,2685M9.905
05/07/20210,33%0,1442,1042,0141,8142,6264M7.225
02/07/20210,82%0,3441,9641,9241,6042,2157M6.132
01/07/2021-0,90%-0,3841,6241,7741,2741,8481M9.141
30/06/2021-0,99%-0,4242,0042,4042,0042,83121M11.417
29/06/2021-1,58%-0,6842,4242,9041,8242,91108M10.460
28/06/20210,40%0,1743,1043,0042,7243,20137M12.362
25/06/2021-1,76%-0,7742,9343,7042,9143,77122M13.264
24/06/20210,53%0,2343,7043,6843,3143,7896M11.100
23/06/2021-0,98%-0,4343,4743,9743,1843,9888M9.935
22/06/2021-2,75%-1,2443,9044,7443,4144,85172M14.168
21/06/2021-1,03%-0,4745,1445,7744,7245,7872M8.595
18/06/20210,26%0,1245,6145,5545,2045,75101M8.517
17/06/2021-0,15%-0,0745,4945,6045,2145,9461M8.212
16/06/2021-1,15%-0,5345,5646,1045,1546,36147M14.288
15/06/2021-0,24%-0,1146,0946,1445,8346,5848M5.375
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
17/03/2021--46,4845,3945,3046,86100M13.182


*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