papéis
login
mais

Cotação atual, histórico e gráfico do papel: VIVT3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: vivt3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/01/20222,27%1,0848,6947,6647,5649,10112M10.947
18/01/20220,21%0,1047,6147,4947,1347,8955M7.686
17/01/20221,34%0,6347,5146,7946,7148,1961M7.418
14/01/2022-0,34%-0,1646,8847,0346,7347,2452M6.560
13/01/20220,75%0,3547,0446,4546,3747,3162M7.558
12/01/20220,26%0,1246,6946,5846,0647,1281M10.395
11/01/2022-0,49%-0,2346,5746,4446,3446,95130M12.894
10/01/20220,30%0,1446,8046,2346,0747,1787M11.083
07/01/2022-0,68%-0,3246,6647,0646,4247,1279M11.673
06/01/2022-1,61%-0,7746,9847,5746,7847,7882M10.156
05/01/2022-0,13%-0,0647,7547,5447,1248,60115M14.048
04/01/20220,00%0,0047,8147,5647,3348,1576M9.038
03/01/2022-0,79%-0,3847,8148,1747,4448,7994M11.105
30/12/2021-0,17%-0,0848,1948,9348,0448,99116M7.409
29/12/20210,60%0,2948,2748,2747,9248,6045M5.511
28/12/2021-3,21%-1,5947,9848,5347,8748,5351M6.796
27/12/2021-0,60%-0,3049,5750,3049,5750,4275M8.089
23/12/2021-0,02%-0,0149,8749,9949,4950,1269M7.739
22/12/20211,28%0,6349,8849,1348,9149,8895M10.912
21/12/20210,41%0,2049,2548,8948,6049,3363M7.028
20/12/2021-0,41%-0,2049,0548,7848,4749,2467M8.268
17/12/20210,22%0,1149,2548,9748,7049,57160M9.350
16/12/20210,92%0,4549,1449,1948,4349,19115M9.660
15/12/2021-0,43%-0,2148,6948,9048,5549,25104M13.326
14/12/2021-0,20%-0,1048,9049,5348,4749,64119M10.031
13/12/2021-0,20%-0,1049,0049,3848,7049,3894M7.132
10/12/20212,04%0,9849,1048,2148,0149,2688M9.456
09/12/2021-1,96%-0,9648,1249,1647,6649,45101M9.278
08/12/2021-1,76%-0,8849,0849,5848,3349,99126M11.905
07/12/2021-0,28%-0,1449,9650,1449,5750,50117M9.126
06/12/2021-1,47%-0,7550,1050,7150,1051,0286M10.130
03/12/20211,21%0,6150,8550,2250,2251,20127M11.757
02/12/20210,52%0,2650,2450,4750,1051,31122M12.656
01/12/2021-0,62%-0,3149,9849,8049,8051,07115M13.097
30/11/2021-0,06%-0,0350,2950,2049,5050,47295M17.114
29/11/2021-1,02%-0,5250,3250,5950,1151,4292M10.095
26/11/2021-0,90%-0,4650,8450,9050,2551,20141M9.608
25/11/20211,04%0,5351,3050,7750,5752,0088M10.251
24/11/2021-0,45%-0,2350,7750,5250,4051,08131M13.082
23/11/2021-1,77%-0,9251,0051,9250,4352,13121M12.621
22/11/2021-2,04%-1,0851,9253,9951,8354,12219M19.445
19/11/20216,81%3,3853,0052,0151,0053,96290M21.125
18/11/20210,73%0,3649,6249,1849,0649,9496M9.034
17/11/2021-0,48%-0,2449,2649,5948,9049,61131M10.368
16/11/20210,45%0,2249,5048,8048,7549,5083M8.209
12/11/20210,14%0,0749,2849,0548,6049,6380M9.056
11/11/2021-0,30%-0,1549,2149,3949,0550,05127M10.978
10/11/2021-0,86%-0,4349,3649,3649,1350,28188M15.150
09/11/2021-1,99%-1,0149,7950,7849,6550,78240M16.167
08/11/20210,97%0,4950,8049,7749,7750,80129M11.509
05/11/20211,27%0,6350,3149,6949,3650,51188M17.167
04/11/20210,08%0,0449,6849,6449,0050,25173M18.544
03/11/20216,62%3,0849,6446,5546,4849,69247M26.148
01/11/20212,28%1,0446,5646,0045,5846,86165M13.769
29/10/20211,16%0,5245,5245,0045,0045,78106M12.320
28/10/20210,92%0,4145,0044,5844,0345,64115M13.348
27/10/2021-0,45%-0,2044,5944,8044,4145,35130M15.396
26/10/2021-0,20%-0,0944,7944,2544,2545,05141M16.293
25/10/20210,72%0,3244,8844,8844,6345,2399M12.408
22/10/2021-1,59%-0,7244,5644,7943,9845,20230M28.945
21/10/2021-1,57%-0,7245,2845,1144,9045,94149M13.392
20/10/20210,20%0,0946,0045,9145,8346,5759M6.933
19/10/2021-1,16%-0,5445,9145,9545,6446,30178M15.343
18/10/20210,61%0,2846,4546,0045,8546,90103M12.083
15/10/20210,81%0,3746,1745,9545,8146,59195M9.931
14/10/2021-0,43%-0,2045,8045,9045,4346,0961M7.211
13/10/20211,57%0,7146,0045,2045,2046,24146M15.803
11/10/20210,64%0,2945,2944,8744,7145,62110M10.843
08/10/20214,17%1,8045,0043,4243,2845,22176M16.998
07/10/20210,89%0,3843,2042,9842,6243,64122M13.311
06/10/2021-0,76%-0,3342,8243,1142,4843,3873M10.237
05/10/20211,48%0,6343,1542,8942,2743,49112M11.580
04/10/2021-0,77%-0,3342,5242,7542,2643,12105M11.778
01/10/2021-0,05%-0,0242,8542,4141,9842,94127M10.937
30/09/20211,08%0,4642,8742,0842,0342,87148M11.651
29/09/20210,62%0,2642,4142,4142,0242,5275M7.847
28/09/2021-2,29%-0,9942,1542,8341,9942,9793M12.884
27/09/20210,02%0,0143,1442,9642,6443,46114M11.126
24/09/2021-1,64%-0,7243,1343,4643,0743,6872M8.551
23/09/20210,80%0,3543,8543,5043,2343,8578M6.203
22/09/20213,01%1,2743,5042,3042,0343,79124M11.371
21/09/20210,93%0,3942,2341,8041,5042,82129M11.281
20/09/2021-0,64%-0,2741,8442,0841,2442,10110M11.991
17/09/20211,45%0,6042,1141,5941,1442,11194M9.690
16/09/20210,22%0,0941,5141,0940,7841,65143M15.503
15/09/2021-3,20%-1,3741,4242,8041,3942,89141M15.812
14/09/20210,80%0,3442,7942,4642,4643,2896M12.108
13/09/20210,54%0,2342,4542,5242,1743,0063M8.317
10/09/2021-0,02%-0,0142,2242,3741,4742,95159M20.437
09/09/20212,80%1,1542,2341,2141,1242,96136M15.340
08/09/2021-3,18%-1,3541,0842,3641,0842,42120M16.409
06/09/20210,81%0,3442,4342,1042,0643,1571M9.131
03/09/2021-0,80%-0,3442,0942,6642,0042,66133M12.627
02/09/2021-1,83%-0,7942,4343,0442,4343,0599M12.343
01/09/2021-1,17%-0,5143,2243,7143,2244,05152M14.355
31/08/20210,83%0,3643,7343,4142,9843,73154M12.385
30/08/20210,37%0,1643,3743,1042,8843,3870M9.672
27/08/20210,16%0,0743,2143,1342,9543,5976M8.985
26/08/2021-0,55%-0,2443,1443,3742,8043,50125M11.321
25/08/2021-0,37%-0,1643,3843,5443,1243,6286M11.550
24/08/2021-0,73%-0,3243,5444,0743,4644,1083M9.578
23/08/2021-0,75%-0,3343,8644,1743,4744,1884M9.052
20/08/20212,36%1,0244,1942,9942,7844,29105M10.992
19/08/2021-0,09%-0,0443,1742,8142,4343,74132M14.790
18/08/20210,07%0,0343,2143,1442,7244,09203M23.252
17/08/20211,60%0,6843,1842,7142,0943,20182M23.339
16/08/20210,95%0,4042,5042,1041,6542,70161M20.839
13/08/20211,30%0,5442,1041,4041,1642,1888M12.900
12/08/2021-0,10%-0,0441,5641,3641,3141,9071M9.877
11/08/20211,46%0,6041,6041,1940,8141,9285M10.587
10/08/2021-2,68%-1,1341,0042,0341,0042,18175M13.500
09/08/20210,65%0,2742,1341,8941,8942,3461M8.381
06/08/20211,28%0,5341,8641,4841,3642,1783M10.051
05/08/2021-0,65%-0,2741,3341,9941,3242,1377M10.092
04/08/2021-0,81%-0,3441,6041,6341,4042,16124M15.591
03/08/20211,16%0,4841,9441,9141,3541,9975M10.468
02/08/20210,61%0,2541,4641,4341,4242,2390M11.634
30/07/20210,39%0,1641,2140,9540,9341,86152M13.876
29/07/2021-0,94%-0,3941,0541,4440,7741,4786M9.000
28/07/20211,59%0,6541,4441,0440,7441,6485M11.572
27/07/2021-0,29%-0,1240,7940,9540,5941,3593M10.230
26/07/2021-0,15%-0,0640,9141,0340,3441,0485M8.824
23/07/2021-0,56%-0,2340,9741,2940,8541,3657M7.570
22/07/20210,05%0,0241,2041,1441,1241,4546M4.940
21/07/20210,05%0,0241,1841,1640,9241,4565M7.225
20/07/2021-0,22%-0,0941,1641,2240,9741,8081M10.335
19/07/20210,10%0,0441,2541,1540,9041,3791M12.164
16/07/2021-0,10%-0,0441,2141,4541,2141,7696M10.435
15/07/2021-1,13%-0,4741,2541,6941,2541,9290M8.859
14/07/2021-0,19%-0,0841,7242,0141,3142,25136M14.444
13/07/2021-1,35%-0,5741,8042,1741,4042,37124M13.576
12/07/20211,73%0,7242,3741,6841,5342,3795M11.120
08/07/2021-2,02%-0,8641,6542,2641,3542,56129M17.335
07/07/2021--42,5142,1741,7642,6992M12.794


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito