Cotação atual, histórico e gráfico do papel: VIVT3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações VIVT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2019	0,12%	0,05	40,50	40,10	39,52	40,89	717K	114
18/01/2019	0,90%	0,36	40,45	39,89	39,89	40,57	420K	60
17/01/2019	0,07%	0,03	40,09	40,06	39,65	40,44	548K	85
16/01/2019	-0,74%	-0,30	40,06	40,36	39,61	40,36	1M	206
15/01/2019	0,65%	0,26	40,36	40,03	39,91	40,42	1M	144
14/01/2019	-0,87%	-0,35	40,10	40,03	39,90	40,80	4M	759
11/01/2019	1,13%	0,45	40,45	40,22	40,22	40,66	1M	203
10/01/2019	-1,77%	-0,72	40,00	40,30	39,95	40,37	58M	116
09/01/2019	1,04%	0,42	40,72	40,42	40,08	40,87	1M	236
08/01/2019	-2,18%	-0,90	40,30	41,20	40,30	41,42	3M	239
07/01/2019	0,27%	0,11	41,20	41,20	40,80	41,30	651K	91
04/01/2019	-0,75%	-0,31	41,09	41,50	41,00	41,50	495K	82
03/01/2019	-1,22%	-0,51	41,40	41,39	41,00	41,89	1M	143
02/01/2019	1,50%	0,62	41,91	41,59	41,10	42,00	890K	152
28/12/2018	1,85%	0,75	41,29	40,79	40,50	41,97	1M	168
27/12/2018	-0,73%	-0,30	40,54	40,48	40,33	40,57	530K	100
26/12/2018	1,09%	0,44	40,84	40,29	39,87	40,84	605K	104
21/12/2018	-0,27%	-0,11	40,40	41,01	40,20	41,01	313K	51
20/12/2018	-1,32%	-0,54	40,51	41,37	40,51	41,37	367K	63
19/12/2018	-2,26%	-0,95	41,05	42,51	41,03	42,51	365K	64
18/12/2018	0,00%	0,00	42,00	41,36	41,24	42,00	766K	90
17/12/2018	-0,94%	-0,40	42,00	42,40	41,87	42,40	320K	46
14/12/2018	0,78%	0,33	42,40	42,23	42,03	42,40	634K	96
13/12/2018	-0,78%	-0,33	42,07	42,26	42,07	42,40	565K	70
12/12/2018	0,71%	0,30	42,40	42,10	42,10	42,40	436K	54
11/12/2018	1,52%	0,63	42,10	41,76	41,39	42,10	562K	72
10/12/2018	-2,63%	-1,12	41,47	42,29	41,47	42,46	2M	320
07/12/2018	-0,84%	-0,36	42,59	42,50	42,50	43,24	757K	103
06/12/2018	1,78%	0,75	42,95	42,01	41,82	42,95	759K	114
05/12/2018	-0,05%	-0,02	42,20	42,30	42,05	42,30	431K	57
04/12/2018	-0,57%	-0,24	42,22	42,41	41,23	42,50	2M	443
03/12/2018	-1,85%	-0,80	42,46	43,71	42,40	43,72	1M	255
30/11/2018	-1,03%	-0,45	43,26	43,70	43,15	43,95	361K	49
29/11/2018	0,48%	0,21	43,71	42,95	42,88	44,07	714K	106
28/11/2018	2,72%	1,15	43,50	42,35	41,92	43,50	2M	243
27/11/2018	2,00%	0,83	42,35	41,68	41,68	42,40	1M	125
26/11/2018	-0,29%	-0,12	41,52	41,74	41,38	41,88	478K	67
23/11/2018	-1,49%	-0,63	41,64	41,76	41,15	42,14	2M	369
22/11/2018	0,79%	0,33	42,27	42,21	41,74	42,27	424K	63
21/11/2018	-0,12%	-0,05	41,94	41,11	41,08	43,00	2M	325
19/11/2018	-1,25%	-0,53	41,99	42,30	41,25	42,30	351K	69
16/11/2018	2,73%	1,13	42,52	41,87	41,34	42,52	791K	125
14/11/2018	0,22%	0,09	41,39	40,51	40,51	41,53	586K	84
13/11/2018	1,80%	0,73	41,30	40,27	40,12	41,36	971K	172
12/11/2018	0,45%	0,18	40,57	40,39	40,01	40,57	825K	158
09/11/2018	-0,22%	-0,09	40,39	40,03	40,00	40,39	6M	42
08/11/2018	0,72%	0,29	40,48	40,27	40,03	40,48	561K	59
07/11/2018	-1,11%	-0,45	40,19	40,65	39,76	40,65	862K	152
06/11/2018	0,17%	0,07	40,64	40,47	39,99	40,64	218K	35
05/11/2018	0,60%	0,24	40,57	39,84	39,84	40,83	635K	98
01/11/2018	3,41%	1,33	40,33	39,01	38,88	40,48	1M	174
31/10/2018	0,28%	0,11	39,00	39,00	38,42	39,74	682K	87
30/10/2018	8,63%	3,09	38,89	36,25	36,19	39,00	4M	592
29/10/2018	-0,72%	-0,26	35,80	37,00	35,80	37,40	671K	121
26/10/2018	-0,33%	-0,12	36,06	36,00	35,50	36,06	538K	132
25/10/2018	1,94%	0,69	36,18	35,82	35,49	36,19	709K	173
24/10/2018	-2,18%	-0,79	35,49	36,29	35,45	36,29	506K	113
23/10/2018	-0,06%	-0,02	36,28	36,30	35,91	36,30	794K	95
22/10/2018	0,83%	0,30	36,30	36,26	36,20	36,45	414K	63
19/10/2018	-1,18%	-0,43	36,00	36,31	36,00	36,51	648K	89
18/10/2018	0,08%	0,03	36,43	36,65	36,30	36,65	204K	34
17/10/2018	0,00%	0,00	36,40	36,40	36,01	36,87	1M	196
16/10/2018	0,05%	0,02	36,40	36,55	36,17	36,79	456K	76
15/10/2018	-1,25%	-0,46	36,38	37,00	35,83	37,00	239K	54
11/10/2018	-0,43%	-0,16	36,84	37,04	36,62	37,07	516K	83
10/10/2018	-0,30%	-0,11	37,00	37,20	36,57	37,20	262K	27
09/10/2018	-3,43%	-1,32	37,11	38,45	37,04	38,45	372K	71
08/10/2018	2,67%	1,00	38,43	38,50	37,81	38,50	512K	69
05/10/2018	-0,66%	-0,25	37,43	38,15	37,27	38,15	363K	36
04/10/2018	-0,84%	-0,32	37,68	37,80	37,22	37,80	309K	42
03/10/2018	1,96%	0,73	38,00	37,74	37,60	38,27	657K	126
02/10/2018	2,39%	0,87	37,27	36,40	36,35	37,31	2M	350
01/10/2018	0,28%	0,10	36,40	36,16	36,16	36,42	214K	42
28/09/2018	-4,10%	-1,55	36,30	37,50	36,30	37,85	144K	26
27/09/2018	2,30%	0,85	37,85	37,20	37,05	37,85	134K	25
26/09/2018	3,93%	1,40	37,00	36,05	36,05	37,55	606K	47
25/09/2018	0,34%	0,12	35,60	35,50	35,30	35,98	698K	66
24/09/2018	-1,47%	-0,53	35,48	36,00	35,30	36,00	561K	91
21/09/2018	-1,64%	-0,60	36,01	36,67	36,01	37,00	362K	45
20/09/2018	0,58%	0,21	36,61	36,82	36,61	36,84	114K	26
19/09/2018	-1,22%	-0,45	36,40	36,53	36,40	36,80	245K	48
18/09/2018	-2,18%	-0,82	36,85	36,64	36,40	36,85	483K	44
17/09/2018	0,45%	0,17	37,67	37,50	37,21	37,76	645K	119
14/09/2018	1,11%	0,41	37,50	37,25	37,20	37,61	105K	24
13/09/2018	-1,70%	-0,64	37,09	37,65	37,09	37,66	808K	78
12/09/2018	-0,16%	-0,06	37,73	37,80	37,33	38,20	1M	131
11/09/2018	-1,90%	-0,73	37,79	38,03	37,79	38,73	2M	214
10/09/2018	0,86%	0,33	38,52	38,67	38,24	38,67	307K	54
06/09/2018	4,17%	1,53	38,19	37,12	37,12	38,19	305K	50
05/09/2018	-0,11%	-0,04	36,66	36,58	36,57	36,70	278K	47
04/09/2018	-0,30%	-0,11	36,70	36,71	36,58	36,80	187K	32
03/09/2018	0,57%	0,21	36,81	36,71	36,50	36,99	345K	64
31/08/2018	0,41%	0,15	36,60	36,75	36,50	36,98	799K	134
30/08/2018	-0,11%	-0,04	36,45	36,32	35,92	36,49	576K	91
29/08/2018	0,77%	0,28	36,49	36,21	36,21	36,83	296K	60
28/08/2018	-0,63%	-0,23	36,21	36,44	36,20	36,49	131K	28
27/08/2018	-1,70%	-0,63	36,44	37,00	36,40	37,42	1M	71
24/08/2018	1,84%	0,67	37,07	36,25	36,14	37,39	286K	56
23/08/2018	0,83%	0,30	36,40	36,17	35,27	36,59	710K	169
22/08/2018	-0,25%	-0,09	36,10	36,01	35,24	36,49	1M	197
21/08/2018	-0,52%	-0,19	36,19	36,28	36,03	36,59	261K	48

Date,Open,High,Low,Close,Volume
21-Jan-19,40.10,40.89,39.52,40.50,716534
18-Jan-19,39.89,40.57,39.89,40.45,419542
17-Jan-19,40.06,40.44,39.65,40.09,547733
16-Jan-19,40.36,40.36,39.61,40.06,1203952
15-Jan-19,40.03,40.42,39.91,40.36,1233687
14-Jan-19,40.03,40.80,39.90,40.10,3670036
11-Jan-19,40.22,40.66,40.22,40.45,1403022
10-Jan-19,40.30,40.37,39.95,40.00,57960753
09-Jan-19,40.42,40.87,40.08,40.72,1397217
08-Jan-19,41.20,41.42,40.30,40.30,2691638
07-Jan-19,41.20,41.30,40.80,41.20,651099
04-Jan-19,41.50,41.50,41.00,41.09,494895
03-Jan-19,41.39,41.89,41.00,41.40,1109235
02-Jan-19,41.59,42.00,41.10,41.91,890299
28-Dec-18,40.79,41.97,40.50,41.29,1228214
27-Dec-18,40.48,40.57,40.33,40.54,529715
26-Dec-18,40.29,40.84,39.87,40.84,605313
21-Dec-18,41.01,41.01,40.20,40.40,312747
20-Dec-18,41.37,41.37,40.51,40.51,367441
19-Dec-18,42.51,42.51,41.03,41.05,364856
18-Dec-18,41.36,42.00,41.24,42.00,766151
17-Dec-18,42.40,42.40,41.87,42.00,319881
14-Dec-18,42.23,42.40,42.03,42.40,633517
13-Dec-18,42.26,42.40,42.07,42.07,565267
12-Dec-18,42.10,42.40,42.10,42.40,436091
11-Dec-18,41.76,42.10,41.39,42.10,561818
10-Dec-18,42.29,42.46,41.47,41.47,1556225
07-Dec-18,42.50,43.24,42.50,42.59,757202
06-Dec-18,42.01,42.95,41.82,42.95,758780
05-Dec-18,42.30,42.30,42.05,42.20,430533
04-Dec-18,42.41,42.50,41.23,42.22,2346328
03-Dec-18,43.71,43.72,42.40,42.46,1301940
30-Nov-18,43.70,43.95,43.15,43.26,360637
29-Nov-18,42.95,44.07,42.88,43.71,713816
28-Nov-18,42.35,43.50,41.92,43.50,1580621
27-Nov-18,41.68,42.40,41.68,42.35,1345788
26-Nov-18,41.74,41.88,41.38,41.52,477647
23-Nov-18,41.76,42.14,41.15,41.64,2156624
22-Nov-18,42.21,42.27,41.74,42.27,424273
21-Nov-18,41.11,43.00,41.08,41.94,1995202
19-Nov-18,42.30,42.30,41.25,41.99,350992
16-Nov-18,41.87,42.52,41.34,42.52,790727
14-Nov-18,40.51,41.53,40.51,41.39,585717
13-Nov-18,40.27,41.36,40.12,41.30,970948
12-Nov-18,40.39,40.57,40.01,40.57,825391
09-Nov-18,40.03,40.39,40.00,40.39,5988740
08-Nov-18,40.27,40.48,40.03,40.48,561232
07-Nov-18,40.65,40.65,39.76,40.19,862376
06-Nov-18,40.47,40.64,39.99,40.64,217933
05-Nov-18,39.84,40.83,39.84,40.57,634686
01-Nov-18,39.01,40.48,38.88,40.33,1010587
31-Oct-18,39.00,39.74,38.42,39.00,682194
30-Oct-18,36.25,39.00,36.19,38.89,4241079
29-Oct-18,37.00,37.40,35.80,35.80,671061
26-Oct-18,36.00,36.06,35.50,36.06,537598
25-Oct-18,35.82,36.19,35.49,36.18,708666
24-Oct-18,36.29,36.29,35.45,35.49,506188
23-Oct-18,36.30,36.30,35.91,36.28,794437
22-Oct-18,36.26,36.45,36.20,36.30,414423
19-Oct-18,36.31,36.51,36.00,36.00,647861
18-Oct-18,36.65,36.65,36.30,36.43,204282
17-Oct-18,36.40,36.87,36.01,36.40,1464400
16-Oct-18,36.55,36.79,36.17,36.40,455616
15-Oct-18,37.00,37.00,35.83,36.38,239163
11-Oct-18,37.04,37.07,36.62,36.84,515665
10-Oct-18,37.20,37.20,36.57,37.00,262346
09-Oct-18,38.45,38.45,37.04,37.11,371932
08-Oct-18,38.50,38.50,37.81,38.43,512014
05-Oct-18,38.15,38.15,37.27,37.43,363070
04-Oct-18,37.80,37.80,37.22,37.68,308588
03-Oct-18,37.74,38.27,37.60,38.00,656660
02-Oct-18,36.40,37.31,36.35,37.27,1739370
01-Oct-18,36.16,36.42,36.16,36.40,214037
28-Sep-18,37.50,37.85,36.30,36.30,144234
27-Sep-18,37.20,37.85,37.05,37.85,134483
26-Sep-18,36.05,37.55,36.05,37.00,605553
25-Sep-18,35.50,35.98,35.30,35.60,697545
24-Sep-18,36.00,36.00,35.30,35.48,561295
21-Sep-18,36.67,37.00,36.01,36.01,361764
20-Sep-18,36.82,36.84,36.61,36.61,113736
19-Sep-18,36.53,36.80,36.40,36.40,245139
18-Sep-18,36.64,36.85,36.40,36.85,483158
17-Sep-18,37.50,37.76,37.21,37.67,645242
14-Sep-18,37.25,37.61,37.20,37.50,104641
13-Sep-18,37.65,37.66,37.09,37.09,808370
12-Sep-18,37.80,38.20,37.33,37.73,1442608
11-Sep-18,38.03,38.73,37.79,37.79,1674951
10-Sep-18,38.67,38.67,38.24,38.52,307238
06-Sep-18,37.12,38.19,37.12,38.19,304685
05-Sep-18,36.58,36.70,36.57,36.66,278413
04-Sep-18,36.71,36.80,36.58,36.70,187175
03-Sep-18,36.71,36.99,36.50,36.81,345469
31-Aug-18,36.75,36.98,36.50,36.60,799468
30-Aug-18,36.32,36.49,35.92,36.45,575631
29-Aug-18,36.21,36.83,36.21,36.49,295907
28-Aug-18,36.44,36.49,36.20,36.21,130731
27-Aug-18,37.00,37.42,36.40,36.44,1163933
24-Aug-18,36.25,37.39,36.14,37.07,285700
23-Aug-18,36.17,36.59,35.27,36.40,709769
22-Aug-18,36.01,36.49,35.24,36.10,1475248
21-Aug-18,36.28,36.59,36.03,36.19,261380
20-Aug-18,36.60,36.60,36.31,36.38,261380
17-Aug-18,36.71,36.92,36.42,36.42,261380
16-Aug-18,37.21,37.21,36.63,36.91,261380
15-Aug-18,37.44,37.44,36.92,37.42,261380
14-Aug-18,37.78,37.78,37.48,37.71,261380
13-Aug-18,37.18,37.63,36.91,37.58,261380
10-Aug-18,37.44,37.44,36.72,36.91,261380
09-Aug-18,37.24,37.68,37.16,37.68,261380
08-Aug-18,37.95,38.05,37.22,37.40,261380
07-Aug-18,39.27,39.27,37.56,37.73,261380
06-Aug-18,38.12,39.07,38.12,38.93,261380
03-Aug-18,38.05,38.25,37.70,37.97,261380
02-Aug-18,38.25,38.25,37.81,38.23,261380
01-Aug-18,37.79,38.25,37.74,38.25,261380
31-Jul-18,37.72,38.15,37.54,37.58,261380
30-Jul-18,38.79,38.79,37.81,37.93,261380
27-Jul-18,39.10,39.13,38.59,38.95,261380
26-Jul-18,39.62,39.62,38.57,38.80,261380
25-Jul-18,40.51,40.70,39.40,39.85,261380
24-Jul-18,39.92,40.49,39.72,40.20,261380
23-Jul-18,40.50,40.69,39.45,39.80,261380
20-Jul-18,41.04,41.27,40.39,40.64,261380
19-Jul-18,40.28,40.68,39.90,40.53,261380
18-Jul-18,41.30,41.30,40.51,40.70,261380
17-Jul-18,40.88,41.75,40.58,41.65,261380
16-Jul-18,40.75,41.02,40.36,40.90,261380
13-Jul-18,40.70,41.07,40.38,40.73,261380
12-Jul-18,41.04,41.27,40.42,40.90,261380
11-Jul-18,40.82,41.38,40.75,41.00,261380
10-Jul-18,40.55,41.39,40.55,41.20,261380
06-Jul-18,41.00,41.33,40.04,40.04,261380
05-Jul-18,41.99,41.99,41.30,41.30,261380
04-Jul-18,41.80,41.97,41.35,41.63,261380

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VIVT3