Cotação atual, histórico e gráfico do papel: VIVT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 1,01% | 0,45 | 45,18 | 44,86 | 44,28 | 45,23 | 2M | 418 |
| 20/08/2019 | 3,78% | 1,63 | 44,73 | 43,18 | 43,00 | 44,73 | 2M | 371 |
| 19/08/2019 | -0,92% | -0,40 | 43,10 | 44,19 | 42,71 | 44,34 | 2M | 379 |
| 16/08/2019 | 0,46% | 0,20 | 43,50 | 43,05 | 43,04 | 43,76 | 235K | 33 |
| 15/08/2019 | 0,23% | 0,10 | 43,30 | 43,36 | 42,72 | 43,47 | 2M | 361 |
| 14/08/2019 | -2,22% | -0,98 | 43,20 | 44,13 | 43,07 | 44,48 | 2M | 393 |
| 13/08/2019 | -1,80% | -0,81 | 44,18 | 44,99 | 44,13 | 45,12 | 2M | 367 |
| 12/08/2019 | 0,36% | 0,16 | 44,99 | 45,01 | 44,11 | 45,01 | 2M | 335 |
| 09/08/2019 | -1,69% | -0,77 | 44,83 | 45,01 | 44,70 | 45,35 | 9M | 343 |
| 08/08/2019 | 0,80% | 0,36 | 45,60 | 45,06 | 44,88 | 45,60 | 2M | 360 |
| 07/08/2019 | 1,46% | 0,65 | 45,24 | 44,91 | 44,13 | 45,47 | 2M | 349 |
| 06/08/2019 | 1,32% | 0,58 | 44,59 | 44,15 | 44,09 | 45,19 | 2M | 367 |
| 05/08/2019 | -3,47% | -1,58 | 44,01 | 45,69 | 44,01 | 45,69 | 2M | 370 |
| 02/08/2019 | 1,29% | 0,58 | 45,59 | 45,11 | 44,58 | 45,59 | 2M | 337 |
| 01/08/2019 | 0,02% | 0,01 | 45,01 | 44,99 | 44,44 | 45,43 | 2M | 362 |
| 31/07/2019 | 1,81% | 0,80 | 45,00 | 44,32 | 44,13 | 45,00 | 2M | 371 |
| 30/07/2019 | -0,16% | -0,07 | 44,20 | 44,46 | 44,11 | 44,69 | 19M | 402 |
| 29/07/2019 | -0,96% | -0,43 | 44,27 | 45,15 | 44,27 | 45,32 | 2M | 384 |
| 26/07/2019 | -0,58% | -0,26 | 44,70 | 44,95 | 44,70 | 45,44 | 2M | 369 |
| 25/07/2019 | -0,97% | -0,44 | 44,96 | 45,25 | 44,02 | 45,53 | 2M | 360 |
| 24/07/2019 | -2,13% | -0,99 | 45,40 | 46,03 | 45,40 | 46,38 | 2M | 386 |
| 23/07/2019 | 2,45% | 1,11 | 46,39 | 45,78 | 45,35 | 46,39 | 2M | 345 |
| 22/07/2019 | -0,20% | -0,09 | 45,28 | 45,70 | 45,28 | 45,89 | 2M | 388 |
| 19/07/2019 | -0,81% | -0,37 | 45,37 | 45,78 | 45,37 | 46,30 | 2M | 362 |
| 18/07/2019 | -1,95% | -0,91 | 45,74 | 46,74 | 45,74 | 46,74 | 2M | 370 |
| 17/07/2019 | 1,04% | 0,48 | 46,65 | 46,45 | 46,04 | 46,73 | 2M | 351 |
| 16/07/2019 | 0,94% | 0,43 | 46,17 | 45,41 | 45,41 | 46,29 | 2M | 357 |
| 15/07/2019 | 2,03% | 0,91 | 45,74 | 44,77 | 44,71 | 46,05 | 2M | 400 |
| 12/07/2019 | -0,51% | -0,23 | 44,83 | 45,10 | 44,83 | 45,80 | 2M | 343 |
| 11/07/2019 | -1,83% | -0,84 | 45,06 | 45,90 | 45,06 | 46,17 | 2M | 430 |
| 10/07/2019 | 3,54% | 1,57 | 45,90 | 44,40 | 44,18 | 45,90 | 2M | 433 |
| 08/07/2019 | 1,56% | 0,68 | 44,33 | 44,21 | 43,30 | 44,81 | 2M | 373 |
| 05/07/2019 | -0,86% | -0,38 | 43,65 | 43,65 | 43,41 | 44,00 | 2M | 368 |
| 04/07/2019 | 2,40% | 1,03 | 44,03 | 43,31 | 43,26 | 45,01 | 2M | 444 |
| 03/07/2019 | 0,66% | 0,28 | 43,00 | 42,52 | 42,52 | 44,09 | 4M | 581 |
| 02/07/2019 | 2,69% | 1,12 | 42,72 | 41,61 | 41,61 | 42,73 | 3M | 492 |
| 01/07/2019 | -1,54% | -0,65 | 41,60 | 42,06 | 41,52 | 42,26 | 2M | 443 |
| 28/06/2019 | -1,72% | -0,74 | 42,25 | 43,57 | 42,25 | 43,57 | 3M | 491 |
| 27/06/2019 | -0,23% | -0,10 | 42,99 | 42,91 | 42,75 | 43,00 | 2M | 363 |
| 26/06/2019 | 0,49% | 0,21 | 43,09 | 43,10 | 42,72 | 43,19 | 1M | 332 |
| 25/06/2019 | -0,79% | -0,34 | 42,88 | 43,22 | 42,76 | 43,58 | 2M | 405 |
| 24/06/2019 | 2,90% | 1,22 | 43,22 | 42,01 | 42,01 | 43,31 | 2M | 417 |
| 21/06/2019 | 0,00% | 0,00 | 42,00 | 42,30 | 41,83 | 43,17 | 7M | 927 |
| 19/06/2019 | 0,21% | 0,09 | 42,00 | 42,29 | 41,59 | 42,31 | 2M | 324 |
| 18/06/2019 | -1,64% | -0,70 | 41,91 | 42,66 | 41,90 | 43,03 | 10M | 1.023 |
| 17/06/2019 | -2,87% | -1,26 | 42,61 | 44,35 | 42,61 | 44,35 | 2M | 464 |
| 14/06/2019 | 0,27% | 0,12 | 43,87 | 44,16 | 43,31 | 44,16 | 2M | 341 |
| 13/06/2019 | 0,30% | 0,13 | 43,75 | 43,98 | 43,19 | 43,98 | 2M | 384 |
| 12/06/2019 | 0,74% | 0,32 | 43,62 | 43,34 | 42,65 | 43,82 | 2M | 389 |
| 11/06/2019 | 0,00% | 0,00 | 43,30 | 43,06 | 42,70 | 44,01 | 3M | 552 |
| 10/06/2019 | 3,19% | 1,34 | 43,30 | 41,96 | 41,29 | 43,36 | 4M | 694 |
| 07/06/2019 | -0,33% | -0,14 | 41,96 | 42,31 | 41,67 | 42,60 | 2M | 381 |
| 06/06/2019 | -1,29% | -0,55 | 42,10 | 42,46 | 42,10 | 42,99 | 2M | 396 |
| 05/06/2019 | -1,27% | -0,55 | 42,65 | 42,99 | 42,46 | 43,42 | 2M | 383 |
| 04/06/2019 | 2,71% | 1,14 | 43,20 | 42,65 | 42,65 | 43,85 | 2M | 381 |
| 03/06/2019 | -1,64% | -0,70 | 42,06 | 42,26 | 42,06 | 43,45 | 3M | 487 |
| 31/05/2019 | 0,14% | 0,06 | 42,76 | 42,85 | 42,53 | 42,85 | 2M | 352 |
| 30/05/2019 | 1,67% | 0,70 | 42,70 | 42,00 | 41,98 | 42,87 | 2M | 357 |
| 29/05/2019 | 0,29% | 0,12 | 42,00 | 41,99 | 41,44 | 42,00 | 1M | 327 |
| 28/05/2019 | 2,35% | 0,96 | 41,88 | 41,06 | 40,84 | 41,94 | 2M | 372 |
| 27/05/2019 | -1,35% | -0,56 | 40,92 | 41,35 | 40,92 | 41,49 | 2M | 366 |
| 24/05/2019 | 1,27% | 0,52 | 41,48 | 41,05 | 40,96 | 41,48 | 2M | 360 |
| 23/05/2019 | -1,54% | -0,64 | 40,96 | 41,59 | 40,87 | 41,60 | 2M | 408 |
| 22/05/2019 | 0,73% | 0,30 | 41,60 | 41,50 | 41,12 | 41,77 | 2M | 357 |
| 21/05/2019 | 1,10% | 0,45 | 41,30 | 40,99 | 40,99 | 42,21 | 2M | 405 |
| 20/05/2019 | -0,49% | -0,20 | 40,85 | 41,00 | 40,85 | 41,33 | 2M | 369 |
| 17/05/2019 | 0,37% | 0,15 | 41,05 | 40,98 | 40,51 | 42,29 | 1M | 337 |
| 16/05/2019 | -0,49% | -0,20 | 40,90 | 41,38 | 40,89 | 41,38 | 1M | 338 |
| 15/05/2019 | 0,93% | 0,38 | 41,10 | 40,69 | 40,37 | 41,32 | 1M | 330 |
| 14/05/2019 | 0,54% | 0,22 | 40,72 | 40,55 | 40,35 | 40,97 | 2M | 344 |
| 13/05/2019 | -2,15% | -0,89 | 40,50 | 41,00 | 40,50 | 41,27 | 2M | 422 |
| 10/05/2019 | 1,45% | 0,59 | 41,39 | 40,82 | 40,75 | 41,57 | 2M | 404 |
| 09/05/2019 | -0,73% | -0,30 | 40,80 | 41,20 | 40,80 | 41,68 | 2M | 450 |
| 08/05/2019 | 0,37% | 0,15 | 41,10 | 40,81 | 40,81 | 41,43 | 1M | 328 |
| 07/05/2019 | -0,27% | -0,11 | 40,95 | 41,24 | 40,71 | 41,27 | 1M | 338 |
| 06/05/2019 | -0,07% | -0,03 | 41,06 | 41,31 | 40,98 | 41,31 | 2M | 350 |
| 03/05/2019 | -0,53% | -0,22 | 41,09 | 41,98 | 41,09 | 42,00 | 2M | 365 |
| 02/05/2019 | -0,94% | -0,39 | 41,31 | 41,34 | 41,03 | 41,74 | 2M | 404 |
| 30/04/2019 | 0,46% | 0,19 | 41,70 | 41,53 | 41,18 | 41,70 | 1M | 341 |
| 29/04/2019 | -0,31% | -0,13 | 41,51 | 41,51 | 41,03 | 41,85 | 2M | 382 |
| 26/04/2019 | -0,19% | -0,08 | 41,64 | 41,67 | 41,14 | 41,83 | 2M | 410 |
| 25/04/2019 | -0,43% | -0,18 | 41,72 | 41,87 | 41,63 | 42,41 | 5M | 444 |
| 24/04/2019 | 1,23% | 0,51 | 41,90 | 41,36 | 41,12 | 42,10 | 2M | 402 |
| 23/04/2019 | 0,02% | 0,01 | 41,39 | 41,28 | 41,23 | 41,89 | 3M | 454 |
| 22/04/2019 | 0,19% | 0,08 | 41,38 | 41,15 | 40,82 | 41,38 | 1M | 335 |
| 18/04/2019 | 1,55% | 0,63 | 41,30 | 40,90 | 40,71 | 41,30 | 2M | 391 |
| 17/04/2019 | -1,14% | -0,47 | 40,67 | 40,90 | 40,33 | 41,42 | 2M | 490 |
| 16/04/2019 | 0,32% | 0,13 | 41,14 | 41,29 | 40,67 | 41,30 | 2M | 412 |
| 15/04/2019 | -1,37% | -0,57 | 41,01 | 41,83 | 41,00 | 41,88 | 2M | 433 |
| 12/04/2019 | -3,26% | -1,40 | 41,58 | 41,75 | 40,87 | 42,09 | 2M | 406 |
| 11/04/2019 | -0,02% | -0,01 | 42,98 | 43,04 | 41,72 | 43,31 | 2M | 413 |
| 10/04/2019 | -0,26% | -0,11 | 42,99 | 43,47 | 42,56 | 43,47 | 1M | 298 |
| 09/04/2019 | -4,52% | -2,04 | 43,10 | 44,86 | 43,10 | 44,86 | 643K | 72 |
| 08/04/2019 | 1,44% | 0,64 | 45,14 | 44,60 | 44,53 | 46,00 | 724K | 96 |
| 05/04/2019 | 1,37% | 0,60 | 44,50 | 44,18 | 44,06 | 44,98 | 605K | 89 |
| 04/04/2019 | 1,43% | 0,62 | 43,90 | 43,45 | 43,30 | 44,17 | 586K | 97 |
| 03/04/2019 | -2,08% | -0,92 | 43,28 | 44,15 | 43,28 | 44,30 | 1M | 172 |
| 02/04/2019 | 0,55% | 0,24 | 44,20 | 43,96 | 43,81 | 44,20 | 176K | 30 |
| 01/04/2019 | -0,09% | -0,04 | 43,96 | 44,00 | 43,96 | 44,19 | 207K | 42 |
| 29/03/2019 | 0,57% | 0,25 | 44,00 | 43,58 | 43,50 | 44,00 | 523K | 57 |
| 28/03/2019 | 2,24% | 0,96 | 43,75 | 42,00 | 42,00 | 43,75 | 583K | 93 |
Date,Open,High,Low,Close,Volume
21-Aug-19,44.86,45.23,44.28,45.18,2167043
20-Aug-19,43.18,44.73,43.00,44.73,1689090
19-Aug-19,44.19,44.34,42.71,43.10,1848615
16-Aug-19,43.05,43.76,43.04,43.50,235247
15-Aug-19,43.36,43.47,42.72,43.30,1678429
14-Aug-19,44.13,44.48,43.07,43.20,1794107
13-Aug-19,44.99,45.12,44.13,44.18,1691917
12-Aug-19,45.01,45.01,44.11,44.99,1548477
09-Aug-19,45.01,45.35,44.70,44.83,8737830
08-Aug-19,45.06,45.60,44.88,45.60,1695526
07-Aug-19,44.91,45.47,44.13,45.24,1697917
06-Aug-19,44.15,45.19,44.09,44.59,1831741
05-Aug-19,45.69,45.69,44.01,44.01,1726220
02-Aug-19,45.11,45.59,44.58,45.59,1584981
01-Aug-19,44.99,45.43,44.44,45.01,1769312
31-Jul-19,44.32,45.00,44.13,45.00,1830118
30-Jul-19,44.46,44.69,44.11,44.20,18954690
29-Jul-19,45.15,45.32,44.27,44.27,1915457
26-Jul-19,44.95,45.44,44.70,44.70,1844612
25-Jul-19,45.25,45.53,44.02,44.96,1784954
24-Jul-19,46.03,46.38,45.40,45.40,2072944
23-Jul-19,45.78,46.39,45.35,46.39,1695241
22-Jul-19,45.70,45.89,45.28,45.28,2109105
19-Jul-19,45.78,46.30,45.37,45.37,1748588
18-Jul-19,46.74,46.74,45.74,45.74,1922135
17-Jul-19,46.45,46.73,46.04,46.65,1688144
16-Jul-19,45.41,46.29,45.41,46.17,1761376
15-Jul-19,44.77,46.05,44.71,45.74,1959152
12-Jul-19,45.10,45.80,44.83,44.83,1688968
11-Jul-19,45.90,46.17,45.06,45.06,2167413
10-Jul-19,44.40,45.90,44.18,45.90,2313488
08-Jul-19,44.21,44.81,43.30,44.33,1738415
05-Jul-19,43.65,44.00,43.41,43.65,1688809
04-Jul-19,43.31,45.01,43.26,44.03,2252866
03-Jul-19,42.52,44.09,42.52,43.00,3962937
02-Jul-19,41.61,42.73,41.61,42.72,2653564
01-Jul-19,42.06,42.26,41.52,41.60,2063572
28-Jun-19,43.57,43.57,42.25,42.25,2695778
27-Jun-19,42.91,43.00,42.75,42.99,2270878
26-Jun-19,43.10,43.19,42.72,43.09,1496659
25-Jun-19,43.22,43.58,42.76,42.88,1831399
24-Jun-19,42.01,43.31,42.01,43.22,1824942
21-Jun-19,42.30,43.17,41.83,42.00,6776428
19-Jun-19,42.29,42.31,41.59,42.00,1903497
18-Jun-19,42.66,43.03,41.90,41.91,10311191
17-Jun-19,44.35,44.35,42.61,42.61,2248147
14-Jun-19,44.16,44.16,43.31,43.87,1543243
13-Jun-19,43.98,43.98,43.19,43.75,1724533
12-Jun-19,43.34,43.82,42.65,43.62,1975260
11-Jun-19,43.06,44.01,42.70,43.30,2874366
10-Jun-19,41.96,43.36,41.29,43.30,3636916
07-Jun-19,42.31,42.60,41.67,41.96,2162606
06-Jun-19,42.46,42.99,42.10,42.10,2160273
05-Jun-19,42.99,43.42,42.46,42.65,1841726
04-Jun-19,42.65,43.85,42.65,43.20,1819479
03-Jun-19,42.26,43.45,42.06,42.06,2652589
31-May-19,42.85,42.85,42.53,42.76,1657028
30-May-19,42.00,42.87,41.98,42.70,1943969
29-May-19,41.99,42.00,41.44,42.00,1397785
28-May-19,41.06,41.94,40.84,41.88,1597607
27-May-19,41.35,41.49,40.92,40.92,1718781
24-May-19,41.05,41.48,40.96,41.48,1874904
23-May-19,41.59,41.60,40.87,40.96,2181991
22-May-19,41.50,41.77,41.12,41.60,1605371
21-May-19,40.99,42.21,40.99,41.30,1936332
20-May-19,41.00,41.33,40.85,40.85,1708735
17-May-19,40.98,42.29,40.51,41.05,1447216
16-May-19,41.38,41.38,40.89,40.90,1454811
15-May-19,40.69,41.32,40.37,41.10,1386330
14-May-19,40.55,40.97,40.35,40.72,1522117
13-May-19,41.00,41.27,40.50,40.50,2131676
10-May-19,40.82,41.57,40.75,41.39,1691679
09-May-19,41.20,41.68,40.80,40.80,2105905
08-May-19,40.81,41.43,40.81,41.10,1409758
07-May-19,41.24,41.27,40.71,40.95,1418173
06-May-19,41.31,41.31,40.98,41.06,1520268
03-May-19,41.98,42.00,41.09,41.09,1617329
02-May-19,41.34,41.74,41.03,41.31,1760467
30-Apr-19,41.53,41.70,41.18,41.70,1464271
29-Apr-19,41.51,41.85,41.03,41.51,1990775
26-Apr-19,41.67,41.83,41.14,41.64,1753677
25-Apr-19,41.87,42.41,41.63,41.72,4828937
24-Apr-19,41.36,42.10,41.12,41.90,1898857
23-Apr-19,41.28,41.89,41.23,41.39,2686556
22-Apr-19,41.15,41.38,40.82,41.38,1462818
18-Apr-19,40.90,41.30,40.71,41.30,1729386
17-Apr-19,40.90,41.42,40.33,40.67,2371946
16-Apr-19,41.29,41.30,40.67,41.14,2204493
15-Apr-19,41.83,41.88,41.00,41.01,2368475
12-Apr-19,41.75,42.09,40.87,41.58,1769234
11-Apr-19,43.04,43.31,41.72,42.98,2142017
10-Apr-19,43.47,43.47,42.56,42.99,1386947
09-Apr-19,44.86,44.86,43.10,43.10,642947
08-Apr-19,44.60,46.00,44.53,45.14,724119
05-Apr-19,44.18,44.98,44.06,44.50,605170
04-Apr-19,43.45,44.17,43.30,43.90,586111
03-Apr-19,44.15,44.30,43.28,43.28,1443682
02-Apr-19,43.96,44.20,43.81,44.20,176163
01-Apr-19,44.00,44.19,43.96,43.96,206958
29-Mar-19,43.58,44.00,43.50,44.00,522624
28-Mar-19,42.00,43.75,42.00,43.75,582593
27-Mar-19,43.05,43.55,42.77,42.79,582593
26-Mar-19,42.61,43.63,42.60,43.60,582593
25-Mar-19,43.50,43.72,42.61,42.68,582593
22-Mar-19,43.83,44.25,43.27,43.75,582593
21-Mar-19,43.80,44.39,43.23,44.39,582593
20-Mar-19,43.81,44.70,43.81,43.99,582593
19-Mar-19,44.75,44.90,43.76,44.19,582593
18-Mar-19,44.41,44.70,44.12,44.49,582593
15-Mar-19,42.78,44.98,42.77,44.98,582593
14-Mar-19,43.01,43.22,43.01,43.14,582593
13-Mar-19,42.55,43.23,42.38,43.23,582593
12-Mar-19,43.03,43.06,42.44,42.46,582593
11-Mar-19,42.74,43.31,42.74,43.30,582593
08-Mar-19,42.38,43.10,42.38,42.73,582593
07-Mar-19,42.10,42.96,42.05,42.58,582593
06-Mar-19,42.51,42.55,42.01,42.06,582593
01-Mar-19,42.69,43.00,42.45,42.48,582593
28-Feb-19,43.56,43.56,42.68,43.13,582593
27-Feb-19,43.79,43.79,43.15,43.56,582593
26-Feb-19,42.79,43.98,42.79,43.48,582593
25-Feb-19,43.44,43.44,42.50,43.27,582593
22-Feb-19,43.48,43.48,42.33,43.44,582593
21-Feb-19,43.11,43.35,42.31,42.94,582593
20-Feb-19,43.50,43.50,42.51,43.29,582593
19-Feb-19,42.50,43.22,42.50,43.22,582593
18-Feb-19,42.32,42.55,42.20,42.20,582593
15-Feb-19,42.35,42.37,41.85,42.37,582593
14-Feb-19,41.85,42.66,41.29,42.30,582593
13-Feb-19,42.29,42.29,41.80,42.19,582593
12-Feb-19,41.55,42.66,41.55,41.88,582593
11-Feb-19,41.88,42.01,41.53,42.01,582593
08-Feb-19,42.48,42.48,41.20,41.72,582593
07-Feb-19,41.00,42.62,40.50,41.96,582593
*exoneração de responsabilidade