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
21/03/2019	0,91%	0,40	44,39	43,80	43,23	44,39	303K	48
20/03/2019	-0,45%	-0,20	43,99	43,81	43,81	44,70	393K	61
19/03/2019	-0,67%	-0,30	44,19	44,75	43,76	44,90	526K	79
18/03/2019	-1,09%	-0,49	44,49	44,41	44,12	44,70	966K	106
15/03/2019	4,27%	1,84	44,98	42,78	42,77	44,98	839K	84
14/03/2019	-0,21%	-0,09	43,14	43,01	43,01	43,22	250K	27
13/03/2019	1,81%	0,77	43,23	42,55	42,38	43,23	279K	48
12/03/2019	-1,94%	-0,84	42,46	43,03	42,44	43,06	705K	148
11/03/2019	1,33%	0,57	43,30	42,74	42,74	43,31	707K	99
08/03/2019	0,35%	0,15	42,73	42,38	42,38	43,10	476K	86
07/03/2019	1,24%	0,52	42,58	42,10	42,05	42,96	641K	84
06/03/2019	-0,99%	-0,42	42,06	42,51	42,01	42,55	406K	71
01/03/2019	-1,51%	-0,65	42,48	42,69	42,45	43,00	576K	89
28/02/2019	-0,99%	-0,43	43,13	43,56	42,68	43,56	444K	84
27/02/2019	0,18%	0,08	43,56	43,79	43,15	43,79	566K	84
26/02/2019	0,49%	0,21	43,48	42,79	42,79	43,98	729K	123
25/02/2019	-0,39%	-0,17	43,27	43,44	42,50	43,44	768K	140
22/02/2019	1,16%	0,50	43,44	43,48	42,33	43,48	1M	152
21/02/2019	-0,81%	-0,35	42,94	43,11	42,31	43,35	866K	136
20/02/2019	0,16%	0,07	43,29	43,50	42,51	43,50	856K	96
19/02/2019	2,42%	1,02	43,22	42,50	42,50	43,22	378K	51
18/02/2019	-0,40%	-0,17	42,20	42,32	42,20	42,55	17M	61
15/02/2019	0,17%	0,07	42,37	42,35	41,85	42,37	375K	54
14/02/2019	0,26%	0,11	42,30	41,85	41,29	42,66	610K	94
13/02/2019	0,74%	0,31	42,19	42,29	41,80	42,29	606K	100
12/02/2019	-0,31%	-0,13	41,88	41,55	41,55	42,66	728K	131
11/02/2019	0,70%	0,29	42,01	41,88	41,53	42,01	251K	33
08/02/2019	-0,57%	-0,24	41,72	42,48	41,20	42,48	1M	119
07/02/2019	3,63%	1,47	41,96	41,00	40,50	42,62	4M	589
06/02/2019	-5,38%	-2,30	40,49	42,25	40,05	42,49	4M	463
05/02/2019	-0,02%	-0,01	42,79	42,30	42,21	42,80	413K	59
04/02/2019	0,49%	0,21	42,80	42,59	42,07	42,92	788K	120
01/02/2019	2,38%	0,99	42,59	41,95	41,93	42,77	1M	125
31/01/2019	0,24%	0,10	41,60	41,98	41,60	41,98	833K	91
30/01/2019	0,73%	0,30	41,50	41,59	40,76	41,83	2M	205
29/01/2019	-1,67%	-0,70	41,20	41,72	40,82	41,73	2M	350
28/01/2019	0,99%	0,41	41,90	41,20	41,19	42,13	757K	117
24/01/2019	1,69%	0,69	41,49	40,61	40,40	41,49	505K	82
23/01/2019	2,00%	0,80	40,80	40,10	40,00	40,84	1M	112
22/01/2019	-1,23%	-0,50	40,00	40,38	39,66	40,61	934K	175
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

Date,Open,High,Low,Close,Volume
21-Mar-19,43.80,44.39,43.23,44.39,303296
20-Mar-19,43.81,44.70,43.81,43.99,393171
19-Mar-19,44.75,44.90,43.76,44.19,526469
18-Mar-19,44.41,44.70,44.12,44.49,965531
15-Mar-19,42.78,44.98,42.77,44.98,839499
14-Mar-19,43.01,43.22,43.01,43.14,250201
13-Mar-19,42.55,43.23,42.38,43.23,278865
12-Mar-19,43.03,43.06,42.44,42.46,704560
11-Mar-19,42.74,43.31,42.74,43.30,707175
08-Mar-19,42.38,43.10,42.38,42.73,475769
07-Mar-19,42.10,42.96,42.05,42.58,641353
06-Mar-19,42.51,42.55,42.01,42.06,405538
01-Mar-19,42.69,43.00,42.45,42.48,576017
28-Feb-19,43.56,43.56,42.68,43.13,443905
27-Feb-19,43.79,43.79,43.15,43.56,565744
26-Feb-19,42.79,43.98,42.79,43.48,729120
25-Feb-19,43.44,43.44,42.50,43.27,767874
22-Feb-19,43.48,43.48,42.33,43.44,1080781
21-Feb-19,43.11,43.35,42.31,42.94,865713
20-Feb-19,43.50,43.50,42.51,43.29,855629
19-Feb-19,42.50,43.22,42.50,43.22,377919
18-Feb-19,42.32,42.55,42.20,42.20,17246330
15-Feb-19,42.35,42.37,41.85,42.37,375238
14-Feb-19,41.85,42.66,41.29,42.30,610184
13-Feb-19,42.29,42.29,41.80,42.19,605749
12-Feb-19,41.55,42.66,41.55,41.88,727894
11-Feb-19,41.88,42.01,41.53,42.01,250994
08-Feb-19,42.48,42.48,41.20,41.72,1284117
07-Feb-19,41.00,42.62,40.50,41.96,3945804
06-Feb-19,42.25,42.49,40.05,40.49,4016915
05-Feb-19,42.30,42.80,42.21,42.79,412998
04-Feb-19,42.59,42.92,42.07,42.80,787644
01-Feb-19,41.95,42.77,41.93,42.59,1004950
31-Jan-19,41.98,41.98,41.60,41.60,832556
30-Jan-19,41.59,41.83,40.76,41.50,1945364
29-Jan-19,41.72,41.73,40.82,41.20,1883842
28-Jan-19,41.20,42.13,41.19,41.90,756949
24-Jan-19,40.61,41.49,40.40,41.49,505115
23-Jan-19,40.10,40.84,40.00,40.80,1236422
22-Jan-19,40.38,40.61,39.66,40.00,933963
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-18,36.40,36.87,36.01,36.40,204282
16-Oct-18,36.55,36.79,36.17,36.40,204282
15-Oct-18,37.00,37.00,35.83,36.38,204282
11-Oct-18,37.04,37.07,36.62,36.84,204282
10-Oct-18,37.20,37.20,36.57,37.00,204282
09-Oct-18,38.45,38.45,37.04,37.11,204282
08-Oct-18,38.50,38.50,37.81,38.43,204282
05-Oct-18,38.15,38.15,37.27,37.43,204282
04-Oct-18,37.80,37.80,37.22,37.68,204282
03-Oct-18,37.74,38.27,37.60,38.00,204282
02-Oct-18,36.40,37.31,36.35,37.27,204282
01-Oct-18,36.16,36.42,36.16,36.40,204282
28-Sep-18,37.50,37.85,36.30,36.30,204282
27-Sep-18,37.20,37.85,37.05,37.85,204282
26-Sep-18,36.05,37.55,36.05,37.00,204282
25-Sep-18,35.50,35.98,35.30,35.60,204282
24-Sep-18,36.00,36.00,35.30,35.48,204282
21-Sep-18,36.67,37.00,36.01,36.01,204282
20-Sep-18,36.82,36.84,36.61,36.61,204282
19-Sep-18,36.53,36.80,36.40,36.40,204282
18-Sep-18,36.64,36.85,36.40,36.85,204282
17-Sep-18,37.50,37.76,37.21,37.67,204282
14-Sep-18,37.25,37.61,37.20,37.50,204282
13-Sep-18,37.65,37.66,37.09,37.09,204282
12-Sep-18,37.80,38.20,37.33,37.73,204282
11-Sep-18,38.03,38.73,37.79,37.79,204282
10-Sep-18,38.67,38.67,38.24,38.52,204282
06-Sep-18,37.12,38.19,37.12,38.19,204282
05-Sep-18,36.58,36.70,36.57,36.66,204282
04-Sep-18,36.71,36.80,36.58,36.70,204282
03-Sep-18,36.71,36.99,36.50,36.81,204282
31-Aug-18,36.75,36.98,36.50,36.60,204282
30-Aug-18,36.32,36.49,35.92,36.45,204282

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VIVT3