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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VIVT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,70%	-0,34	47,90	48,17	47,73	48,53	88M	7.132
23/04/2024	-1,15%	-0,56	48,24	48,39	48,24	48,66	82M	6.218
22/04/2024	0,18%	0,09	48,80	48,71	48,38	49,20	81M	7.568
19/04/2024	-0,04%	-0,02	48,71	48,52	48,28	48,91	104M	9.474
18/04/2024	-0,37%	-0,18	48,73	48,91	48,23	49,20	87M	8.495
17/04/2024	0,45%	0,22	48,91	48,74	48,35	49,00	89M	11.239
16/04/2024	-0,25%	-0,12	48,69	48,43	48,27	49,23	106M	10.609
15/04/2024	-0,53%	-0,26	48,81	49,02	48,53	49,28	104M	12.589
12/04/2024	-0,63%	-0,31	49,07	49,19	48,51	49,30	79M	8.862
11/04/2024	-3,89%	-2,00	49,38	50,00	49,19	50,21	92M	10.288
10/04/2024	-0,91%	-0,47	51,38	51,79	51,23	52,40	106M	10.228

09/04/2024	0,62%	0,32	51,85	51,61	51,55	52,09	83M	6.952
08/04/2024	0,12%	0,06	51,53	51,47	51,04	51,82	49M	5.050
05/04/2024	-0,54%	-0,28	51,47	51,75	51,25	52,44	80M	7.632
04/04/2024	1,29%	0,66	51,75	51,14	51,07	52,03	80M	8.347
03/04/2024	1,23%	0,62	51,09	50,66	50,21	51,28	85M	6.563
02/04/2024	-0,67%	-0,34	50,47	50,85	50,26	50,85	75M	6.866
01/04/2024	0,42%	0,21	50,81	50,51	50,51	51,59	170M	8.358
28/03/2024	0,42%	0,21	50,60	50,50	50,01	50,67	111M	6.156
27/03/2024	-0,40%	-0,20	50,39	50,75	50,01	50,86	62M	5.281
26/03/2024	0,70%	0,35	50,59	50,24	50,16	51,25	101M	7.916
25/03/2024	-2,84%	-1,47	50,24	51,60	50,24	51,68	166M	9.601
22/03/2024	0,82%	0,42	51,71	51,29	51,10	52,08	70M	5.754
21/03/2024	0,04%	0,02	51,29	51,11	50,81	51,79	104M	7.595
20/03/2024	0,16%	0,08	51,27	51,31	51,05	51,58	61M	6.650
19/03/2024	-0,95%	-0,49	51,19	51,80	51,19	52,11	54M	4.661
18/03/2024	-0,65%	-0,34	51,68	52,32	51,34	52,32	66M	6.084
15/03/2024	-2,13%	-1,13	52,02	53,24	52,02	53,76	200M	8.414
14/03/2024	2,19%	1,14	53,15	51,95	51,77	53,15	137M	10.930
13/03/2024	-0,31%	-0,16	52,01	51,85	51,76	52,38	116M	8.107
12/03/2024	-0,17%	-0,09	52,17	52,26	51,57	52,46	119M	11.652
11/03/2024	-0,10%	-0,05	52,26	51,93	51,81	52,56	80M	7.518
08/03/2024	-0,48%	-0,25	52,31	52,56	51,92	52,89	117M	9.928
07/03/2024	1,06%	0,55	52,56	52,02	51,59	52,71	122M	8.507
06/03/2024	-0,12%	-0,06	52,01	52,33	51,50	52,50	120M	9.284
05/03/2024	-0,82%	-0,43	52,07	52,49	51,71	52,75	168M	11.671
04/03/2024	-2,76%	-1,49	52,50	53,98	52,42	54,08	120M	7.130
01/03/2024	-0,90%	-0,49	53,99	54,51	53,91	54,76	128M	10.650
29/02/2024	-2,23%	-1,24	54,48	55,66	54,33	55,88	246M	11.622
28/02/2024	-1,31%	-0,74	55,72	55,90	55,50	56,39	108M	8.213
27/02/2024	3,22%	1,76	56,46	55,00	54,56	56,61	157M	15.814
26/02/2024	-1,10%	-0,61	54,70	55,19	54,40	55,26	135M	11.952
23/02/2024	-1,55%	-0,87	55,31	56,38	55,29	56,55	113M	9.811
22/02/2024	4,77%	2,56	56,18	53,88	53,77	56,18	171M	12.778
21/02/2024	1,30%	0,69	53,62	53,72	52,55	54,19	156M	11.901
20/02/2024	0,13%	0,07	52,93	52,86	52,30	53,44	241M	13.468
19/02/2024	0,38%	0,20	52,86	52,28	52,20	53,37	89M	7.465
16/02/2024	-2,54%	-1,37	52,66	54,20	52,61	54,28	124M	8.891
15/02/2024	-0,84%	-0,46	54,03	54,71	53,92	54,76	97M	8.627
14/02/2024	1,55%	0,83	54,49	53,60	53,40	54,90	148M	11.795
09/02/2024	-0,04%	-0,02	53,66	53,96	53,02	53,98	50M	5.018
08/02/2024	-0,39%	-0,21	53,68	53,91	53,66	54,44	104M	8.404
07/02/2024	0,02%	0,01	53,89	53,48	53,48	54,65	104M	8.750
06/02/2024	1,89%	1,00	53,88	52,88	52,68	53,91	77M	7.867
05/02/2024	0,90%	0,47	52,88	52,67	51,89	53,19	66M	6.224
02/02/2024	-0,02%	-0,01	52,41	52,44	51,43	52,85	149M	11.304
01/02/2024	2,06%	1,06	52,42	51,36	51,24	52,54	125M	12.938
31/01/2024	0,94%	0,48	51,36	50,98	50,79	51,48	111M	7.217
30/01/2024	-0,20%	-0,10	50,88	50,97	50,77	51,03	102M	5.128
29/01/2024	-0,43%	-0,22	50,98	51,25	50,77	51,25	53M	3.711
26/01/2024	0,89%	0,45	51,20	50,85	50,62	51,26	65M	5.015
25/01/2024	0,06%	0,03	50,75	50,74	50,31	50,75	54M	4.140
24/01/2024	-0,35%	-0,18	50,72	51,30	50,39	51,33	108M	6.920
23/01/2024	0,12%	0,06	50,90	51,03	50,31	51,17	114M	11.404
22/01/2024	0,38%	0,19	50,84	50,87	50,42	51,01	85M	7.400
19/01/2024	0,06%	0,03	50,65	50,61	50,36	50,73	74M	6.045
18/01/2024	-0,67%	-0,34	50,62	50,96	50,51	51,04	110M	9.491
17/01/2024	0,57%	0,29	50,96	50,58	50,47	51,43	190M	10.982
16/01/2024	-0,04%	-0,02	50,67	50,23	50,10	50,88	106M	12.103
15/01/2024	-0,16%	-0,08	50,69	50,75	50,41	50,91	35M	3.344
12/01/2024	0,85%	0,43	50,77	50,18	50,02	50,77	99M	10.925
11/01/2024	-0,55%	-0,28	50,34	50,63	49,85	50,77	77M	8.023
10/01/2024	0,78%	0,39	50,62	50,08	49,95	50,62	75M	7.238
09/01/2024	0,46%	0,23	50,23	49,92	49,58	50,23	151M	13.931
08/01/2024	-0,95%	-0,48	50,00	50,26	49,98	50,73	91M	9.655
05/01/2024	-1,81%	-0,93	50,48	50,77	49,92	50,99	136M	12.442
04/01/2024	-1,00%	-0,52	51,41	51,93	51,19	52,08	79M	6.911
03/01/2024	-1,31%	-0,69	51,93	52,52	51,80	52,68	116M	9.467
02/01/2024	-1,53%	-0,82	52,62	53,44	52,31	53,44	162M	10.491
28/12/2023	-0,56%	-0,30	53,44	53,71	53,35	54,00	74M	5.284
27/12/2023	-0,20%	-0,11	53,74	53,40	53,31	54,00	93M	7.887
26/12/2023	0,50%	0,27	53,85	53,57	53,31	53,85	38M	4.550
22/12/2023	0,71%	0,38	53,58	53,09	53,04	53,82	59M	7.260
21/12/2023	-0,50%	-0,27	53,20	53,88	53,01	53,88	67M	6.360
20/12/2023	-0,19%	-0,10	53,47	53,57	53,34	53,95	121M	11.214
19/12/2023	-0,63%	-0,34	53,57	53,95	53,18	54,00	71M	7.316
18/12/2023	0,54%	0,29	53,91	53,99	53,37	54,28	72M	7.038
15/12/2023	-1,34%	-0,73	53,62	54,62	53,15	54,62	188M	7.935
14/12/2023	0,42%	0,23	54,35	54,31	53,83	54,74	123M	11.586
13/12/2023	1,42%	0,76	54,12	53,28	53,20	54,23	158M	13.693
12/12/2023	0,85%	0,45	53,36	52,90	52,57	53,36	78M	5.852
11/12/2023	-1,10%	-0,59	52,91	53,35	52,58	53,49	83M	7.873
08/12/2023	0,51%	0,27	53,50	53,23	52,80	53,50	78M	7.523
07/12/2023	-0,09%	-0,05	53,23	53,18	52,88	53,50	101M	5.975
06/12/2023	0,28%	0,15	53,28	53,25	53,02	53,50	110M	7.504
05/12/2023	0,42%	0,22	53,13	52,91	52,28	53,24	77M	6.972
04/12/2023	0,92%	0,48	52,91	52,36	52,21	52,91	98M	9.032
01/12/2023	-0,63%	-0,33	52,43	52,63	52,43	53,00	94M	9.916
30/11/2023	0,27%	0,14	52,76	52,61	52,13	53,08	334M	10.584
29/11/2023	1,06%	0,55	52,62	51,99	51,64	52,62	136M	9.822
28/11/2023	-0,57%	-0,30	52,07	52,15	51,99	52,91	114M	11.919
27/11/2023	0,34%	0,18	52,37	52,25	52,19	52,94	99M	11.023
24/11/2023	-0,42%	-0,22	52,19	52,12	51,77	52,47	90M	8.923
23/11/2023	2,12%	1,09	52,41	51,16	50,98	52,41	98M	9.262
22/11/2023	1,26%	0,64	51,32	50,74	50,74	51,59	110M	9.421
21/11/2023	0,68%	0,34	50,68	50,34	49,85	50,88	68M	6.780
20/11/2023	-0,04%	-0,02	50,34	50,25	49,88	50,34	98M	8.890
17/11/2023	-0,61%	-0,31	50,36	50,66	49,92	50,67	185M	17.056
16/11/2023	-0,47%	-0,24	50,67	50,71	50,05	51,00	200M	19.716
14/11/2023	0,49%	0,25	50,91	50,93	50,56	52,50	215M	19.708
13/11/2023	1,12%	0,56	50,66	49,97	49,86	50,94	147M	13.957
10/11/2023	1,19%	0,59	50,10	49,53	49,18	50,30	123M	14.222
09/11/2023	-0,12%	-0,06	49,51	49,56	49,03	50,18	162M	14.935
08/11/2023	3,18%	1,53	49,57	48,15	48,13	49,60	215M	20.960
07/11/2023	1,74%	0,82	48,04	47,41	47,39	48,14	140M	17.042
06/11/2023	-0,90%	-0,43	47,22	47,71	46,99	47,88	113M	11.638
03/11/2023	0,25%	0,12	47,65	48,00	47,42	48,47	189M	17.417
01/11/2023	5,06%	2,29	47,53	45,85	45,82	47,75	195M	16.257
31/10/2023	0,31%	0,14	45,24	45,20	45,02	45,77	97M	8.271
30/10/2023	0,83%	0,37	45,10	44,73	44,59	45,51	119M	9.075
27/10/2023	-2,85%	-1,31	44,73	46,01	44,43	46,27	126M	10.840
26/10/2023	1,21%	0,55	46,04	45,57	45,52	46,38	150M	10.709
25/10/2023	-0,72%	-0,33	45,49	45,91	45,41	46,14	74M	7.002
24/10/2023	1,64%	0,74	45,82	45,10	45,10	45,90	96M	8.215
23/10/2023	-0,13%	-0,06	45,08	45,01	45,01	45,78	103M	7.436
20/10/2023	-1,40%	-0,64	45,14	45,62	45,14	46,03	69M	6.242
19/10/2023	-0,13%	-0,06	45,78	45,80	45,73	46,26	110M	8.349
18/10/2023	0,24%	0,11	45,84	45,45	45,40	46,29	147M	12.883
17/10/2023	-1,74%	-0,81	45,73	46,38	45,56	46,53	114M	11.652
16/10/2023	0,78%	0,36	46,54	46,30	46,24	46,83	86M	8.040
13/10/2023	-0,60%	-0,28	46,18	46,63	45,93	46,64	156M	11.464
11/10/2023	0,82%	0,38	46,46	46,12	46,03	46,55	133M	12.641
10/10/2023	1,41%	0,64	46,08	45,40	45,26	46,61	167M	19.370
09/10/2023	-	-	45,44	44,80	44,55	45,61	107M	12.064

Date,Open,High,Low,Close,Volume
24-Apr-24,48.17,48.53,47.73,47.90,87785798
23-Apr-24,48.39,48.66,48.24,48.24,82098593
22-Apr-24,48.71,49.20,48.38,48.80,81139485
19-Apr-24,48.52,48.91,48.28,48.71,104284959
18-Apr-24,48.91,49.20,48.23,48.73,87031827
17-Apr-24,48.74,49.00,48.35,48.91,89409400
16-Apr-24,48.43,49.23,48.27,48.69,106211033
15-Apr-24,49.02,49.28,48.53,48.81,104482388
12-Apr-24,49.19,49.30,48.51,49.07,78930406
11-Apr-24,50.00,50.21,49.19,49.38,91584958
10-Apr-24,51.79,52.40,51.23,51.38,105980313
09-Apr-24,51.61,52.09,51.55,51.85,82974353
08-Apr-24,51.47,51.82,51.04,51.53,48890382
05-Apr-24,51.75,52.44,51.25,51.47,80038336
04-Apr-24,51.14,52.03,51.07,51.75,80247034
03-Apr-24,50.66,51.28,50.21,51.09,84902392
02-Apr-24,50.85,50.85,50.26,50.47,74513769
01-Apr-24,50.51,51.59,50.51,50.81,170244478
28-Mar-24,50.50,50.67,50.01,50.60,111331292
27-Mar-24,50.75,50.86,50.01,50.39,62485072
26-Mar-24,50.24,51.25,50.16,50.59,100859201
25-Mar-24,51.60,51.68,50.24,50.24,165781437
22-Mar-24,51.29,52.08,51.10,51.71,69540992
21-Mar-24,51.11,51.79,50.81,51.29,103908241
20-Mar-24,51.31,51.58,51.05,51.27,61291579
19-Mar-24,51.80,52.11,51.19,51.19,54161599
18-Mar-24,52.32,52.32,51.34,51.68,65919433
15-Mar-24,53.24,53.76,52.02,52.02,199762245
14-Mar-24,51.95,53.15,51.77,53.15,137139350
13-Mar-24,51.85,52.38,51.76,52.01,116425720
12-Mar-24,52.26,52.46,51.57,52.17,119399333
11-Mar-24,51.93,52.56,51.81,52.26,80107263
08-Mar-24,52.56,52.89,51.92,52.31,117098052
07-Mar-24,52.02,52.71,51.59,52.56,121849601
06-Mar-24,52.33,52.50,51.50,52.01,120152755
05-Mar-24,52.49,52.75,51.71,52.07,167578509
04-Mar-24,53.98,54.08,52.42,52.50,119663201
01-Mar-24,54.51,54.76,53.91,53.99,128131934
29-Feb-24,55.66,55.88,54.33,54.48,246133623
28-Feb-24,55.90,56.39,55.50,55.72,107955512
27-Feb-24,55.00,56.61,54.56,56.46,156587364
26-Feb-24,55.19,55.26,54.40,54.70,135459101
23-Feb-24,56.38,56.55,55.29,55.31,113140111
22-Feb-24,53.88,56.18,53.77,56.18,170876678
21-Feb-24,53.72,54.19,52.55,53.62,155673107
20-Feb-24,52.86,53.44,52.30,52.93,241298327
19-Feb-24,52.28,53.37,52.20,52.86,88971349
16-Feb-24,54.20,54.28,52.61,52.66,123948353
15-Feb-24,54.71,54.76,53.92,54.03,97085941
14-Feb-24,53.60,54.90,53.40,54.49,148185143
09-Feb-24,53.96,53.98,53.02,53.66,50320603
08-Feb-24,53.91,54.44,53.66,53.68,103871512
07-Feb-24,53.48,54.65,53.48,53.89,104070741
06-Feb-24,52.88,53.91,52.68,53.88,76987587
05-Feb-24,52.67,53.19,51.89,52.88,65987814
02-Feb-24,52.44,52.85,51.43,52.41,149457153
01-Feb-24,51.36,52.54,51.24,52.42,124842663
31-Jan-24,50.98,51.48,50.79,51.36,110695469
30-Jan-24,50.97,51.03,50.77,50.88,102080275
29-Jan-24,51.25,51.25,50.77,50.98,52638733
26-Jan-24,50.85,51.26,50.62,51.20,64928962
25-Jan-24,50.74,50.75,50.31,50.75,53757002
24-Jan-24,51.30,51.33,50.39,50.72,107934661
23-Jan-24,51.03,51.17,50.31,50.90,113973685
22-Jan-24,50.87,51.01,50.42,50.84,84896162
19-Jan-24,50.61,50.73,50.36,50.65,74161064
18-Jan-24,50.96,51.04,50.51,50.62,109777249
17-Jan-24,50.58,51.43,50.47,50.96,189600440
16-Jan-24,50.23,50.88,50.10,50.67,106093953
15-Jan-24,50.75,50.91,50.41,50.69,35317527
12-Jan-24,50.18,50.77,50.02,50.77,98794427
11-Jan-24,50.63,50.77,49.85,50.34,77497119
10-Jan-24,50.08,50.62,49.95,50.62,75001568
09-Jan-24,49.92,50.23,49.58,50.23,151044527
08-Jan-24,50.26,50.73,49.98,50.00,91132570
05-Jan-24,50.77,50.99,49.92,50.48,135706322
04-Jan-24,51.93,52.08,51.19,51.41,78872882
03-Jan-24,52.52,52.68,51.80,51.93,116397215
02-Jan-24,53.44,53.44,52.31,52.62,162421225
28-Dec-23,53.71,54.00,53.35,53.44,73776366
27-Dec-23,53.40,54.00,53.31,53.74,92568250
26-Dec-23,53.57,53.85,53.31,53.85,37513844
22-Dec-23,53.09,53.82,53.04,53.58,58950143
21-Dec-23,53.88,53.88,53.01,53.20,67022031
20-Dec-23,53.57,53.95,53.34,53.47,120706902
19-Dec-23,53.95,54.00,53.18,53.57,70570666
18-Dec-23,53.99,54.28,53.37,53.91,71628798
15-Dec-23,54.62,54.62,53.15,53.62,187884693
14-Dec-23,54.31,54.74,53.83,54.35,123202615
13-Dec-23,53.28,54.23,53.20,54.12,157947786
12-Dec-23,52.90,53.36,52.57,53.36,78192500
11-Dec-23,53.35,53.49,52.58,52.91,83412758
08-Dec-23,53.23,53.50,52.80,53.50,78167871
07-Dec-23,53.18,53.50,52.88,53.23,100813995
06-Dec-23,53.25,53.50,53.02,53.28,110051736
05-Dec-23,52.91,53.24,52.28,53.13,76518060
04-Dec-23,52.36,52.91,52.21,52.91,98177625
01-Dec-23,52.63,53.00,52.43,52.43,93837026
30-Nov-23,52.61,53.08,52.13,52.76,334196487
29-Nov-23,51.99,52.62,51.64,52.62,136227563
28-Nov-23,52.15,52.91,51.99,52.07,114219857
27-Nov-23,52.25,52.94,52.19,52.37,98777285
24-Nov-23,52.12,52.47,51.77,52.19,90250006
23-Nov-23,51.16,52.41,50.98,52.41,97614717
22-Nov-23,50.74,51.59,50.74,51.32,110104183
21-Nov-23,50.34,50.88,49.85,50.68,67641073
20-Nov-23,50.25,50.34,49.88,50.34,98259653
17-Nov-23,50.66,50.67,49.92,50.36,185210882
16-Nov-23,50.71,51.00,50.05,50.67,200276881
14-Nov-23,50.93,52.50,50.56,50.91,214934499
13-Nov-23,49.97,50.94,49.86,50.66,146615079
10-Nov-23,49.53,50.30,49.18,50.10,122565943
09-Nov-23,49.56,50.18,49.03,49.51,161750926
08-Nov-23,48.15,49.60,48.13,49.57,215355013
07-Nov-23,47.41,48.14,47.39,48.04,140196323
06-Nov-23,47.71,47.88,46.99,47.22,113147219
03-Nov-23,48.00,48.47,47.42,47.65,188548512
01-Nov-23,45.85,47.75,45.82,47.53,195218609
31-Oct-23,45.20,45.77,45.02,45.24,97381203
30-Oct-23,44.73,45.51,44.59,45.10,118563007
27-Oct-23,46.01,46.27,44.43,44.73,126163034
26-Oct-23,45.57,46.38,45.52,46.04,150013932
25-Oct-23,45.91,46.14,45.41,45.49,74058583
24-Oct-23,45.10,45.90,45.10,45.82,96242589
23-Oct-23,45.01,45.78,45.01,45.08,102585267
20-Oct-23,45.62,46.03,45.14,45.14,68848466
19-Oct-23,45.80,46.26,45.73,45.78,110029480
18-Oct-23,45.45,46.29,45.40,45.84,146593417
17-Oct-23,46.38,46.53,45.56,45.73,113891911
16-Oct-23,46.30,46.83,46.24,46.54,86183402
13-Oct-23,46.63,46.64,45.93,46.18,156086130
11-Oct-23,46.12,46.55,46.03,46.46,132671119
10-Oct-23,45.40,46.61,45.26,46.08,166868307
09-Oct-23,44.80,45.61,44.55,45.44,107253990

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VIVT3