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
14/06/2021	1,16%	0,53	46,20	45,97	45,77	46,33	95M	7.883
11/06/2021	-3,16%	-1,49	45,67	47,22	45,67	47,25	103M	11.265
10/06/2021	2,83%	1,30	47,16	46,08	46,08	47,55	92M	9.461
09/06/2021	0,81%	0,37	45,86	45,47	45,31	46,65	80M	9.494
08/06/2021	-1,32%	-0,61	45,49	46,10	45,49	46,34	85M	9.884
07/06/2021	1,16%	0,53	46,10	45,59	45,57	46,60	102M	9.816
04/06/2021	0,60%	0,27	45,57	45,34	45,19	45,90	80M	10.342
02/06/2021	-0,40%	-0,18	45,30	45,36	45,01	46,08	99M	10.634
01/06/2021	2,90%	1,28	45,48	44,31	44,24	45,86	142M	16.290
31/05/2021	0,18%	0,08	44,20	44,17	44,04	44,73	67M	8.373
28/05/2021	0,11%	0,05	44,12	44,28	43,85	44,28	61M	7.668

27/05/2021	0,16%	0,07	44,07	44,00	43,59	44,07	238M	15.509
26/05/2021	-0,88%	-0,39	44,00	44,35	43,75	44,76	114M	11.803
25/05/2021	0,23%	0,10	44,39	44,41	44,02	44,56	78M	10.032
24/05/2021	1,05%	0,46	44,29	43,78	43,71	44,43	76M	8.783
21/05/2021	0,11%	0,05	43,83	43,86	43,40	44,03	66M	6.949
20/05/2021	-0,39%	-0,17	43,78	44,05	43,70	44,17	60M	7.089
19/05/2021	1,92%	0,83	43,95	43,27	43,10	44,09	85M	10.786
18/05/2021	-0,16%	-0,07	43,12	43,43	42,93	43,50	59M	6.840
17/05/2021	0,47%	0,20	43,19	43,04	42,84	43,55	75M	8.187
14/05/2021	0,23%	0,10	42,99	43,11	42,77	43,19	58M	7.409
13/05/2021	0,56%	0,24	42,89	42,70	42,27	43,15	111M	11.839
12/05/2021	-2,63%	-1,15	42,65	43,15	42,23	43,28	112M	12.685
11/05/2021	0,60%	0,26	43,80	43,30	43,21	43,98	52M	6.084
10/05/2021	0,02%	0,01	43,54	43,16	43,08	44,25	78M	7.543
07/05/2021	0,48%	0,21	43,53	43,35	43,04	43,70	70M	7.410
06/05/2021	0,74%	0,32	43,32	43,01	42,61	43,46	92M	8.340
05/05/2021	0,56%	0,24	43,00	42,94	42,61	43,23	65M	6.904
04/05/2021	-0,51%	-0,22	42,76	43,01	42,75	43,17	87M	8.444
03/05/2021	-0,51%	-0,22	42,98	43,00	42,63	43,30	121M	17.697
30/04/2021	-0,46%	-0,20	43,20	43,00	42,93	43,68	121M	10.031
29/04/2021	1,07%	0,46	43,40	42,94	42,87	43,70	109M	12.057
28/04/2021	-0,02%	-0,01	42,94	43,06	42,60	43,18	87M	8.366
27/04/2021	-1,63%	-0,71	42,95	43,48	42,66	43,60	117M	12.143
26/04/2021	-0,61%	-0,27	43,66	44,08	43,21	44,28	70M	8.222
23/04/2021	0,83%	0,36	43,93	43,74	43,64	44,45	119M	13.062
22/04/2021	-0,64%	-0,28	43,57	43,91	43,36	43,96	113M	10.891
20/04/2021	0,41%	0,18	43,85	43,56	43,44	44,02	90M	8.290
19/04/2021	-1,06%	-0,47	43,67	43,77	43,55	44,07	79M	8.567
16/04/2021	-1,36%	-0,61	44,14	43,78	43,33	44,23	114M	10.709
15/04/2021	0,02%	0,01	44,75	44,85	44,37	45,04	95M	9.374
14/04/2021	0,65%	0,29	44,74	44,49	44,06	45,08	123M	11.855
13/04/2021	-0,67%	-0,30	44,45	44,76	44,05	44,83	133M	11.125
12/04/2021	0,67%	0,30	44,75	44,67	44,41	45,10	79M	7.744
09/04/2021	-0,54%	-0,24	44,45	44,84	44,45	45,14	67M	9.214
08/04/2021	0,31%	0,14	44,69	44,71	44,47	45,18	95M	11.056
07/04/2021	0,18%	0,08	44,55	44,47	44,30	45,17	101M	12.182
06/04/2021	0,02%	0,01	44,47	44,46	43,80	44,69	73M	9.028
05/04/2021	0,72%	0,32	44,46	44,51	44,13	44,84	86M	11.769
01/04/2021	-0,20%	-0,09	44,14	44,43	43,69	44,55	148M	10.731
31/03/2021	-2,79%	-1,27	44,23	45,56	44,23	46,17	141M	12.744
30/03/2021	-0,04%	-0,02	45,50	44,99	44,75	45,87	91M	11.326
29/03/2021	0,40%	0,18	45,52	45,27	45,10	45,74	85M	11.014
26/03/2021	0,31%	0,14	45,34	45,51	45,10	46,29	117M	13.063
25/03/2021	0,44%	0,20	45,20	44,80	44,65	45,65	82M	7.930
24/03/2021	-1,25%	-0,57	45,00	45,62	44,97	45,75	140M	16.498
23/03/2021	-0,57%	-0,26	45,57	45,48	45,25	46,15	101M	11.273
22/03/2021	-1,33%	-0,62	45,83	46,47	45,70	46,76	96M	11.119
19/03/2021	0,04%	0,02	46,45	46,43	46,43	47,25	274M	10.772
18/03/2021	-0,11%	-0,05	46,43	46,46	45,98	46,95	132M	15.665
17/03/2021	2,27%	1,03	46,48	45,39	45,30	46,86	100M	13.182
16/03/2021	-0,04%	-0,02	45,45	45,70	45,29	45,92	98M	12.031
15/03/2021	1,02%	0,46	45,47	44,96	44,82	45,82	89M	9.719
12/03/2021	2,51%	1,10	45,01	43,95	43,67	45,45	86M	10.182
11/03/2021	0,83%	0,36	43,91	43,77	43,43	44,15	179M	22.476
10/03/2021	-0,48%	-0,21	43,55	43,92	43,20	44,07	209M	22.136
09/03/2021	-0,45%	-0,20	43,76	43,56	43,51	44,26	157M	18.265
08/03/2021	-1,70%	-0,76	43,96	44,17	43,71	44,98	187M	20.361
05/03/2021	1,61%	0,71	44,72	44,36	43,24	45,14	139M	14.826
04/03/2021	-0,41%	-0,18	44,01	44,34	43,44	44,69	182M	18.634
03/03/2021	1,63%	0,71	44,19	43,47	42,70	44,47	193M	23.963
02/03/2021	0,39%	0,17	43,48	43,05	42,09	43,81	152M	19.565
01/03/2021	-1,57%	-0,69	43,31	43,70	43,10	44,30	153M	18.280
26/02/2021	-1,17%	-0,52	44,00	44,74	43,80	44,97	509M	22.639
25/02/2021	0,29%	0,13	44,52	44,61	43,91	45,06	189M	19.497
24/02/2021	-1,60%	-0,72	44,39	45,59	44,10	45,68	197M	16.429
23/02/2021	-0,77%	-0,35	45,11	45,06	44,92	45,70	169M	18.373
22/02/2021	-2,11%	-0,98	45,46	45,79	44,83	45,96	212M	20.516
19/02/2021	0,48%	0,22	46,44	46,34	46,12	46,60	91M	10.573
18/02/2021	-2,39%	-1,13	46,22	47,27	46,10	47,51	138M	17.955
17/02/2021	-2,17%	-1,05	47,35	48,34	47,29	48,41	162M	15.188
12/02/2021	-1,12%	-0,55	48,40	48,81	48,01	48,93	113M	11.372
11/02/2021	2,73%	1,30	48,95	47,65	47,63	49,39	137M	14.562
10/02/2021	0,27%	0,13	47,65	47,56	46,99	47,98	139M	18.301
09/02/2021	-0,02%	-0,01	47,52	47,50	47,21	48,00	66M	7.608
08/02/2021	-0,67%	-0,32	47,53	47,87	47,03	47,97	76M	9.426
05/02/2021	-1,12%	-0,54	47,85	48,49	47,85	48,49	74M	8.629
04/02/2021	0,00%	0,00	48,39	48,39	47,46	48,61	122M	15.565
03/02/2021	3,82%	1,78	48,39	46,76	46,76	48,75	195M	16.886
02/02/2021	1,48%	0,68	46,61	46,73	46,07	47,05	148M	20.364
01/02/2021	1,62%	0,73	45,93	45,80	45,17	46,48	134M	16.699
29/01/2021	-1,12%	-0,51	45,20	45,40	45,01	45,90	129M	12.785
28/01/2021	0,26%	0,12	45,71	45,55	45,26	46,25	80M	10.630
27/01/2021	1,70%	0,76	45,59	45,00	45,00	46,60	177M	16.506
26/01/2021	1,56%	0,69	44,83	44,05	44,05	45,53	154M	16.665
22/01/2021	0,73%	0,32	44,14	43,50	43,47	44,49	87M	9.479
21/01/2021	-0,09%	-0,04	43,82	43,81	43,57	44,34	136M	10.661
20/01/2021	0,16%	0,07	43,86	43,95	43,08	44,08	133M	11.625
19/01/2021	-0,75%	-0,33	43,79	44,46	43,60	44,50	104M	8.860
18/01/2021	-1,25%	-0,56	44,12	44,82	44,10	44,98	87M	9.809
15/01/2021	0,54%	0,24	44,68	44,20	44,07	45,09	119M	11.867
14/01/2021	-0,36%	-0,16	44,44	44,74	44,44	45,07	102M	10.431
13/01/2021	0,22%	0,10	44,60	44,91	44,21	44,99	133M	12.002
12/01/2021	-0,09%	-0,04	44,50	44,63	44,12	45,18	133M	14.425
11/01/2021	-1,13%	-0,51	44,54	44,99	44,37	45,58	160M	17.682
08/01/2021	2,62%	1,15	45,05	44,00	43,51	45,39	131M	14.878
07/01/2021	-2,44%	-1,10	43,90	44,71	43,31	45,33	229M	21.764
06/01/2021	-1,21%	-0,55	45,00	45,59	44,88	45,80	261M	15.714
05/01/2021	-0,85%	-0,39	45,55	45,89	45,11	46,34	133M	16.118
04/01/2021	-1,20%	-0,56	45,94	46,50	45,72	46,50	129M	14.413
30/12/2020	2,88%	1,30	46,50	45,20	45,19	46,50	185M	12.372
29/12/2020	-1,53%	-0,70	45,20	45,39	44,94	45,76	93M	11.546
28/12/2020	0,90%	0,41	45,90	46,00	45,40	46,09	75M	8.478
23/12/2020	0,22%	0,10	45,49	45,48	45,00	45,96	80M	7.302
22/12/2020	0,69%	0,31	45,39	45,08	44,86	45,48	124M	6.932
21/12/2020	-1,27%	-0,58	45,08	45,54	44,54	45,67	144M	15.039
18/12/2020	-1,15%	-0,53	45,66	46,20	45,53	46,90	122M	9.415
17/12/2020	0,59%	0,27	46,19	46,00	45,53	46,45	82M	8.785
16/12/2020	0,39%	0,18	45,92	45,99	44,72	46,15	150M	18.213
15/12/2020	-0,33%	-0,15	45,74	46,18	44,84	46,64	172M	16.748
14/12/2020	-2,47%	-1,16	45,89	47,31	45,89	48,20	161M	16.102
11/12/2020	3,34%	1,52	47,05	45,13	44,74	47,49	147M	17.084
10/12/2020	0,51%	0,23	45,53	45,32	44,04	45,81	117M	11.067
09/12/2020	2,23%	0,99	45,30	44,31	43,94	45,83	128M	13.296
08/12/2020	1,54%	0,67	44,31	43,88	43,50	44,70	179M	19.285
07/12/2020	-0,37%	-0,16	43,64	43,87	43,16	44,21	92M	10.599
04/12/2020	-0,45%	-0,20	43,80	44,38	43,72	44,57	86M	10.098
03/12/2020	-0,45%	-0,20	44,00	44,20	43,53	44,63	122M	15.385
02/12/2020	-2,79%	-1,27	44,20	45,46	44,16	46,29	149M	12.239
01/12/2020	1,61%	0,72	45,47	44,75	44,35	46,07	125M	14.537
30/11/2020	1,50%	0,66	44,75	44,09	43,30	44,75	225M	15.598
27/11/2020	0,30%	0,13	44,09	44,44	43,43	45,05	77M	8.865
26/11/2020	1,29%	0,56	43,96	43,61	42,91	45,08	113M	12.045
25/11/2020	-	-	43,40	44,11	43,08	44,45	120M	15.181

Date,Open,High,Low,Close,Volume
14-Jun-21,45.97,46.33,45.77,46.20,95356541
11-Jun-21,47.22,47.25,45.67,45.67,102984330
10-Jun-21,46.08,47.55,46.08,47.16,92211264
09-Jun-21,45.47,46.65,45.31,45.86,80405230
08-Jun-21,46.10,46.34,45.49,45.49,84931635
07-Jun-21,45.59,46.60,45.57,46.10,101527070
04-Jun-21,45.34,45.90,45.19,45.57,80417142
02-Jun-21,45.36,46.08,45.01,45.30,99442836
01-Jun-21,44.31,45.86,44.24,45.48,141984147
31-May-21,44.17,44.73,44.04,44.20,67158756
28-May-21,44.28,44.28,43.85,44.12,60708078
27-May-21,44.00,44.07,43.59,44.07,238193410
26-May-21,44.35,44.76,43.75,44.00,114392518
25-May-21,44.41,44.56,44.02,44.39,78384953
24-May-21,43.78,44.43,43.71,44.29,75563071
21-May-21,43.86,44.03,43.40,43.83,66135487
20-May-21,44.05,44.17,43.70,43.78,60287218
19-May-21,43.27,44.09,43.10,43.95,85459241
18-May-21,43.43,43.50,42.93,43.12,59324379
17-May-21,43.04,43.55,42.84,43.19,75352619
14-May-21,43.11,43.19,42.77,42.99,58276799
13-May-21,42.70,43.15,42.27,42.89,110523044
12-May-21,43.15,43.28,42.23,42.65,112473576
11-May-21,43.30,43.98,43.21,43.80,51880517
10-May-21,43.16,44.25,43.08,43.54,78265181
07-May-21,43.35,43.70,43.04,43.53,69709218
06-May-21,43.01,43.46,42.61,43.32,92464423
05-May-21,42.94,43.23,42.61,43.00,64926485
04-May-21,43.01,43.17,42.75,42.76,87118514
03-May-21,43.00,43.30,42.63,42.98,120814962
30-Apr-21,43.00,43.68,42.93,43.20,121076837
29-Apr-21,42.94,43.70,42.87,43.40,109066027
28-Apr-21,43.06,43.18,42.60,42.94,87248181
27-Apr-21,43.48,43.60,42.66,42.95,117307398
26-Apr-21,44.08,44.28,43.21,43.66,69920283
23-Apr-21,43.74,44.45,43.64,43.93,118771200
22-Apr-21,43.91,43.96,43.36,43.57,112606415
20-Apr-21,43.56,44.02,43.44,43.85,89968643
19-Apr-21,43.77,44.07,43.55,43.67,79117121
16-Apr-21,43.78,44.23,43.33,44.14,114278434
15-Apr-21,44.85,45.04,44.37,44.75,94747163
14-Apr-21,44.49,45.08,44.06,44.74,122759665
13-Apr-21,44.76,44.83,44.05,44.45,132650994
12-Apr-21,44.67,45.10,44.41,44.75,79046570
09-Apr-21,44.84,45.14,44.45,44.45,67047768
08-Apr-21,44.71,45.18,44.47,44.69,94683582
07-Apr-21,44.47,45.17,44.30,44.55,100557090
06-Apr-21,44.46,44.69,43.80,44.47,73131830
05-Apr-21,44.51,44.84,44.13,44.46,85775659
01-Apr-21,44.43,44.55,43.69,44.14,147547147
31-Mar-21,45.56,46.17,44.23,44.23,141262941
30-Mar-21,44.99,45.87,44.75,45.50,90676300
29-Mar-21,45.27,45.74,45.10,45.52,84550426
26-Mar-21,45.51,46.29,45.10,45.34,116521513
25-Mar-21,44.80,45.65,44.65,45.20,82019993
24-Mar-21,45.62,45.75,44.97,45.00,140098964
23-Mar-21,45.48,46.15,45.25,45.57,101305424
22-Mar-21,46.47,46.76,45.70,45.83,95553367
19-Mar-21,46.43,47.25,46.43,46.45,273861446
18-Mar-21,46.46,46.95,45.98,46.43,132299578
17-Mar-21,45.39,46.86,45.30,46.48,99997559
16-Mar-21,45.70,45.92,45.29,45.45,98222040
15-Mar-21,44.96,45.82,44.82,45.47,89412696
12-Mar-21,43.95,45.45,43.67,45.01,86302961
11-Mar-21,43.77,44.15,43.43,43.91,179121222
10-Mar-21,43.92,44.07,43.20,43.55,209125632
09-Mar-21,43.56,44.26,43.51,43.76,156961831
08-Mar-21,44.17,44.98,43.71,43.96,187213283
05-Mar-21,44.36,45.14,43.24,44.72,138542134
04-Mar-21,44.34,44.69,43.44,44.01,181516860
03-Mar-21,43.47,44.47,42.70,44.19,193327162
02-Mar-21,43.05,43.81,42.09,43.48,151906842
01-Mar-21,43.70,44.30,43.10,43.31,153103646
26-Feb-21,44.74,44.97,43.80,44.00,508519187
25-Feb-21,44.61,45.06,43.91,44.52,189117009
24-Feb-21,45.59,45.68,44.10,44.39,197076763
23-Feb-21,45.06,45.70,44.92,45.11,168507366
22-Feb-21,45.79,45.96,44.83,45.46,211674816
19-Feb-21,46.34,46.60,46.12,46.44,90719909
18-Feb-21,47.27,47.51,46.10,46.22,138147219
17-Feb-21,48.34,48.41,47.29,47.35,161854948
12-Feb-21,48.81,48.93,48.01,48.40,112737565
11-Feb-21,47.65,49.39,47.63,48.95,136879382
10-Feb-21,47.56,47.98,46.99,47.65,138907096
09-Feb-21,47.50,48.00,47.21,47.52,66294097
08-Feb-21,47.87,47.97,47.03,47.53,76285123
05-Feb-21,48.49,48.49,47.85,47.85,73767455
04-Feb-21,48.39,48.61,47.46,48.39,121962131
03-Feb-21,46.76,48.75,46.76,48.39,195383739
02-Feb-21,46.73,47.05,46.07,46.61,148405489
01-Feb-21,45.80,46.48,45.17,45.93,133716804
29-Jan-21,45.40,45.90,45.01,45.20,128971453
28-Jan-21,45.55,46.25,45.26,45.71,80097272
27-Jan-21,45.00,46.60,45.00,45.59,176543184
26-Jan-21,44.05,45.53,44.05,44.83,153684200
22-Jan-21,43.50,44.49,43.47,44.14,87219792
21-Jan-21,43.81,44.34,43.57,43.82,135646516
20-Jan-21,43.95,44.08,43.08,43.86,133409625
19-Jan-21,44.46,44.50,43.60,43.79,103721788
18-Jan-21,44.82,44.98,44.10,44.12,86677654
15-Jan-21,44.20,45.09,44.07,44.68,118591528
14-Jan-21,44.74,45.07,44.44,44.44,102115028
13-Jan-21,44.91,44.99,44.21,44.60,132803670
12-Jan-21,44.63,45.18,44.12,44.50,133240142
11-Jan-21,44.99,45.58,44.37,44.54,159576394
08-Jan-21,44.00,45.39,43.51,45.05,131120411
07-Jan-21,44.71,45.33,43.31,43.90,228914651
06-Jan-21,45.59,45.80,44.88,45.00,261191869
05-Jan-21,45.89,46.34,45.11,45.55,132864293
04-Jan-21,46.50,46.50,45.72,45.94,128639686
30-Dec-20,45.20,46.50,45.19,46.50,184732077
29-Dec-20,45.39,45.76,44.94,45.20,93059138
28-Dec-20,46.00,46.09,45.40,45.90,75176700
23-Dec-20,45.48,45.96,45.00,45.49,79790543
22-Dec-20,45.08,45.48,44.86,45.39,124154670
21-Dec-20,45.54,45.67,44.54,45.08,143592976
18-Dec-20,46.20,46.90,45.53,45.66,122403702
17-Dec-20,46.00,46.45,45.53,46.19,81556025
16-Dec-20,45.99,46.15,44.72,45.92,149577483
15-Dec-20,46.18,46.64,44.84,45.74,171732315
14-Dec-20,47.31,48.20,45.89,45.89,161027140
11-Dec-20,45.13,47.49,44.74,47.05,146934016
10-Dec-20,45.32,45.81,44.04,45.53,116964147
09-Dec-20,44.31,45.83,43.94,45.30,127617935
08-Dec-20,43.88,44.70,43.50,44.31,179154172
07-Dec-20,43.87,44.21,43.16,43.64,92275244
04-Dec-20,44.38,44.57,43.72,43.80,86044566
03-Dec-20,44.20,44.63,43.53,44.00,122056558
02-Dec-20,45.46,46.29,44.16,44.20,149099094
01-Dec-20,44.75,46.07,44.35,45.47,124515384
30-Nov-20,44.09,44.75,43.30,44.75,224700548
27-Nov-20,44.44,45.05,43.43,44.09,77343550
26-Nov-20,43.61,45.08,42.91,43.96,113444437
25-Nov-20,44.11,44.45,43.08,43.40,120274161

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIVT3

cotações, gráficos e mais...