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
01/07/2022	1,04%	0,49	47,55	47,46	46,50	47,99	114M	12.209
30/06/2022	3,07%	1,40	47,06	45,30	45,25	47,54	190M	17.309
29/06/2022	-1,76%	-0,82	45,66	46,54	45,29	46,74	97M	10.136
28/06/2022	-0,47%	-0,22	46,48	47,04	46,19	47,10	63M	8.004
27/06/2022	0,32%	0,15	46,70	46,70	46,57	47,20	50M	5.528
24/06/2022	-0,73%	-0,34	46,55	47,02	46,49	47,09	54M	5.723
23/06/2022	-0,15%	-0,07	46,89	47,06	46,82	47,95	79M	7.787
22/06/2022	-0,19%	-0,09	46,96	47,40	46,51	47,44	74M	8.501
21/06/2022	3,11%	1,42	47,05	45,70	45,52	47,64	155M	13.016
20/06/2022	0,37%	0,17	45,63	45,63	45,28	45,99	42M	5.176
17/06/2022	-2,59%	-1,21	45,46	46,40	45,31	46,83	170M	9.031

15/06/2022	0,69%	0,32	46,67	46,56	46,55	47,16	96M	10.737
14/06/2022	0,24%	0,11	46,35	46,40	45,86	46,56	84M	9.004
13/06/2022	-1,20%	-0,56	46,24	46,65	45,88	46,90	91M	10.525
10/06/2022	-0,15%	-0,07	46,80	46,74	46,27	47,28	103M	13.929
09/06/2022	-1,12%	-0,53	46,87	47,70	46,68	47,70	100M	11.966
08/06/2022	-1,27%	-0,61	47,40	47,55	46,74	47,86	95M	10.946
07/06/2022	-1,78%	-0,87	48,01	48,26	47,74	48,89	71M	8.084
06/06/2022	-2,96%	-1,49	48,88	50,37	48,69	50,64	50M	5.602
03/06/2022	-1,39%	-0,71	50,37	51,07	50,21	51,29	83M	8.506
02/06/2022	1,21%	0,61	51,08	50,81	50,25	51,34	66M	7.092
01/06/2022	-1,14%	-0,58	50,47	50,73	50,14	50,96	128M	11.725
31/05/2022	-0,93%	-0,48	51,05	51,78	50,84	52,05	190M	11.939
30/05/2022	-0,02%	-0,01	51,53	51,84	51,30	51,91	38M	3.881
27/05/2022	-0,85%	-0,44	51,54	51,81	51,22	51,97	72M	6.274
26/05/2022	-0,71%	-0,37	51,98	52,31	51,75	52,49	98M	10.303
25/05/2022	0,83%	0,43	52,35	51,58	51,58	52,64	91M	7.473
24/05/2022	0,66%	0,34	51,92	51,60	50,78	52,00	134M	11.273
23/05/2022	3,04%	1,52	51,58	50,13	50,05	51,89	96M	9.711
20/05/2022	0,14%	0,07	50,06	50,49	49,69	50,49	65M	7.798
19/05/2022	0,85%	0,42	49,99	49,57	49,31	50,30	56M	6.418
18/05/2022	-0,62%	-0,31	49,57	50,09	49,39	50,16	95M	10.150
17/05/2022	0,85%	0,42	49,88	49,83	49,49	50,52	80M	9.012
16/05/2022	0,41%	0,20	49,46	49,21	49,00	49,63	97M	11.211
13/05/2022	-1,36%	-0,68	49,26	50,45	49,26	50,45	108M	7.336
12/05/2022	1,88%	0,92	49,94	48,52	48,52	49,94	93M	8.268
11/05/2022	-3,50%	-1,78	49,02	50,40	48,64	50,71	125M	12.933
10/05/2022	-0,22%	-0,11	50,80	50,96	50,64	51,55	74M	6.886
09/05/2022	0,57%	0,29	50,91	50,46	50,35	51,17	94M	10.865
06/05/2022	-0,37%	-0,19	50,62	50,48	50,09	51,20	92M	11.385
05/05/2022	-3,22%	-1,69	50,81	52,04	50,57	52,14	94M	9.354
04/05/2022	1,41%	0,73	52,50	51,38	51,22	52,50	115M	9.884
03/05/2022	-0,69%	-0,36	51,77	52,16	51,13	52,16	95M	9.026
02/05/2022	-1,99%	-1,06	52,13	53,01	50,82	53,07	172M	14.336
29/04/2022	1,53%	0,80	53,19	52,54	51,90	53,19	183M	11.816
28/04/2022	1,10%	0,57	52,39	51,94	51,62	52,52	105M	9.836
27/04/2022	-3,41%	-1,83	51,82	52,77	50,94	53,18	188M	16.647
26/04/2022	0,00%	0,00	53,65	53,99	53,42	54,13	148M	16.253
25/04/2022	1,74%	0,92	53,65	52,57	52,40	53,71	185M	12.740
22/04/2022	-0,09%	-0,05	52,73	52,30	52,18	52,95	133M	14.173
20/04/2022	-0,23%	-0,12	52,78	52,80	52,41	53,08	91M	7.464
19/04/2022	-1,03%	-0,55	52,90	53,11	52,76	53,35	107M	8.650
18/04/2022	-0,52%	-0,28	53,45	53,55	53,30	53,94	62M	6.373
14/04/2022	0,58%	0,31	53,73	52,94	52,94	53,73	63M	6.006
13/04/2022	0,72%	0,38	53,42	53,01	53,01	53,81	96M	11.426
12/04/2022	-1,01%	-0,54	53,04	53,40	52,87	53,89	93M	6.935
11/04/2022	-0,17%	-0,09	53,58	53,74	52,83	53,97	52M	6.785
08/04/2022	-0,89%	-0,48	53,67	53,70	53,34	54,48	97M	10.885
07/04/2022	-2,17%	-1,20	54,15	55,06	54,15	55,18	127M	10.704
06/04/2022	1,47%	0,80	55,35	54,88	54,23	55,35	114M	13.659
05/04/2022	1,13%	0,61	54,55	54,00	53,83	55,08	144M	16.524
04/04/2022	-1,08%	-0,59	53,94	54,66	53,37	54,66	108M	12.009
01/04/2022	1,56%	0,84	54,53	53,55	53,52	54,68	283M	24.038
31/03/2022	0,83%	0,44	53,69	53,15	53,01	54,01	124M	7.833
30/03/2022	0,47%	0,25	53,25	53,04	52,38	53,25	93M	9.416
29/03/2022	-0,47%	-0,25	53,00	53,75	52,71	54,19	96M	10.205
28/03/2022	-0,21%	-0,11	53,25	53,41	53,01	53,86	87M	9.247
25/03/2022	-0,07%	-0,04	53,36	53,65	53,22	53,75	110M	11.021
24/03/2022	0,15%	0,08	53,40	53,55	53,07	54,44	241M	13.801
23/03/2022	-0,65%	-0,35	53,32	53,70	53,26	53,80	251M	12.407
22/03/2022	0,56%	0,30	53,67	53,32	52,85	53,82	118M	12.325
21/03/2022	0,60%	0,32	53,37	52,87	52,30	53,64	184M	13.104
18/03/2022	1,53%	0,80	53,05	52,29	51,92	53,05	378M	15.912
17/03/2022	1,48%	0,76	52,25	51,28	51,13	52,28	166M	11.095
16/03/2022	1,22%	0,62	51,49	51,00	50,75	51,49	166M	15.687
15/03/2022	1,46%	0,73	50,87	49,92	49,79	51,82	269M	16.952
14/03/2022	0,74%	0,37	50,14	49,77	49,42	50,46	140M	11.553
11/03/2022	1,16%	0,57	49,77	49,46	49,15	50,91	160M	14.573
10/03/2022	-0,91%	-0,45	49,20	49,06	48,81	49,69	147M	14.659
09/03/2022	1,74%	0,85	49,65	49,00	48,73	50,07	120M	10.764
08/03/2022	0,33%	0,16	48,80	48,88	47,91	49,33	133M	12.928
07/03/2022	0,00%	0,00	48,64	48,42	48,11	48,68	98M	11.006
04/03/2022	-0,31%	-0,15	48,64	48,80	48,31	49,19	85M	8.543
03/03/2022	-0,73%	-0,36	48,79	49,15	48,79	49,68	122M	13.167
02/03/2022	-2,03%	-1,02	49,15	49,98	49,01	50,33	103M	10.989
25/02/2022	0,68%	0,34	50,17	49,24	49,21	50,41	139M	11.374
24/02/2022	1,40%	0,69	49,83	48,60	48,15	49,89	113M	11.998
23/02/2022	0,16%	0,08	49,14	49,43	49,14	50,20	72M	7.924
22/02/2022	-1,03%	-0,51	49,06	49,88	48,83	50,03	68M	7.654
21/02/2022	0,12%	0,06	49,57	49,28	48,99	50,00	49M	5.593
18/02/2022	-0,48%	-0,24	49,51	49,75	49,16	49,87	69M	7.239
17/02/2022	0,93%	0,46	49,75	49,40	48,92	49,91	71M	7.710
16/02/2022	0,59%	0,29	49,29	49,04	48,83	49,83	110M	13.483
15/02/2022	-1,67%	-0,83	49,00	50,05	49,00	50,27	118M	11.218
14/02/2022	-0,02%	-0,01	49,83	50,33	49,45	50,33	94M	8.440
11/02/2022	0,52%	0,26	49,84	49,59	49,28	50,44	86M	8.338
10/02/2022	-2,02%	-1,02	49,58	50,68	49,32	50,71	110M	12.798
09/02/2022	2,72%	1,34	50,60	49,25	49,19	50,60	133M	12.761
08/02/2022	0,33%	0,16	49,26	49,17	48,30	49,26	94M	9.826
07/02/2022	-1,23%	-0,61	49,10	49,55	48,42	49,55	84M	8.655
04/02/2022	-0,86%	-0,43	49,71	49,99	49,16	50,18	62M	6.694
03/02/2022	1,25%	0,62	50,14	49,52	49,52	50,30	64M	6.296
02/02/2022	-0,18%	-0,09	49,52	49,53	49,43	49,98	70M	7.503
01/02/2022	-0,14%	-0,07	49,61	49,68	49,38	50,34	71M	9.313
31/01/2022	1,66%	0,81	49,68	48,79	48,55	50,00	125M	11.372
28/01/2022	0,35%	0,17	48,87	48,02	48,02	49,35	102M	12.059
27/01/2022	1,93%	0,92	48,70	48,44	47,72	48,84	69M	8.102
26/01/2022	-1,38%	-0,67	47,78	48,57	47,32	48,91	134M	15.553
25/01/2022	0,77%	0,37	48,45	47,83	47,62	48,58	84M	9.871
24/01/2022	-0,58%	-0,28	48,08	48,56	47,92	48,84	83M	11.171
21/01/2022	-0,08%	-0,04	48,36	48,31	47,49	48,56	91M	10.280
20/01/2022	-0,60%	-0,29	48,40	48,96	48,40	49,09	81M	6.097
19/01/2022	2,27%	1,08	48,69	47,66	47,56	49,10	112M	10.947
18/01/2022	0,21%	0,10	47,61	47,49	47,13	47,89	55M	7.686
17/01/2022	1,34%	0,63	47,51	46,79	46,71	48,19	61M	7.418
14/01/2022	-0,34%	-0,16	46,88	47,03	46,73	47,24	52M	6.560
13/01/2022	0,75%	0,35	47,04	46,45	46,37	47,31	62M	7.558
12/01/2022	0,26%	0,12	46,69	46,58	46,06	47,12	81M	10.395
11/01/2022	-0,49%	-0,23	46,57	46,44	46,34	46,95	130M	12.894
10/01/2022	0,30%	0,14	46,80	46,23	46,07	47,17	87M	11.083
07/01/2022	-0,68%	-0,32	46,66	47,06	46,42	47,12	79M	11.673
06/01/2022	-1,61%	-0,77	46,98	47,57	46,78	47,78	82M	10.156
05/01/2022	-0,13%	-0,06	47,75	47,54	47,12	48,60	115M	14.048
04/01/2022	0,00%	0,00	47,81	47,56	47,33	48,15	76M	9.038
03/01/2022	-0,79%	-0,38	47,81	48,17	47,44	48,79	94M	11.105
30/12/2021	-0,17%	-0,08	48,19	48,93	48,04	48,99	116M	7.409
29/12/2021	0,60%	0,29	48,27	48,27	47,92	48,60	45M	5.511
28/12/2021	-3,21%	-1,59	47,98	48,53	47,87	48,53	51M	6.796
27/12/2021	-0,60%	-0,30	49,57	50,30	49,57	50,42	75M	8.089
23/12/2021	-0,02%	-0,01	49,87	49,99	49,49	50,12	69M	7.739
22/12/2021	1,28%	0,63	49,88	49,13	48,91	49,88	95M	10.912
21/12/2021	0,41%	0,20	49,25	48,89	48,60	49,33	63M	7.028
20/12/2021	-0,41%	-0,20	49,05	48,78	48,47	49,24	67M	8.268
17/12/2021	-	-	49,25	48,97	48,70	49,57	160M	9.350

Date,Open,High,Low,Close,Volume
01-Jul-22,47.46,47.99,46.50,47.55,113940950
30-Jun-22,45.30,47.54,45.25,47.06,189611854
29-Jun-22,46.54,46.74,45.29,45.66,97028073
28-Jun-22,47.04,47.10,46.19,46.48,63110213
27-Jun-22,46.70,47.20,46.57,46.70,49898751
24-Jun-22,47.02,47.09,46.49,46.55,54413936
23-Jun-22,47.06,47.95,46.82,46.89,79368864
22-Jun-22,47.40,47.44,46.51,46.96,74084400
21-Jun-22,45.70,47.64,45.52,47.05,154716287
20-Jun-22,45.63,45.99,45.28,45.63,41892932
17-Jun-22,46.40,46.83,45.31,45.46,170080982
15-Jun-22,46.56,47.16,46.55,46.67,95912422
14-Jun-22,46.40,46.56,45.86,46.35,84407614
13-Jun-22,46.65,46.90,45.88,46.24,91102391
10-Jun-22,46.74,47.28,46.27,46.80,103068472
09-Jun-22,47.70,47.70,46.68,46.87,99815395
08-Jun-22,47.55,47.86,46.74,47.40,94642283
07-Jun-22,48.26,48.89,47.74,48.01,70806268
06-Jun-22,50.37,50.64,48.69,48.88,49892348
03-Jun-22,51.07,51.29,50.21,50.37,82865664
02-Jun-22,50.81,51.34,50.25,51.08,66223631
01-Jun-22,50.73,50.96,50.14,50.47,128454100
31-May-22,51.78,52.05,50.84,51.05,189562189
30-May-22,51.84,51.91,51.30,51.53,37871139
27-May-22,51.81,51.97,51.22,51.54,71585726
26-May-22,52.31,52.49,51.75,51.98,97974768
25-May-22,51.58,52.64,51.58,52.35,90598187
24-May-22,51.60,52.00,50.78,51.92,133904748
23-May-22,50.13,51.89,50.05,51.58,96115778
20-May-22,50.49,50.49,49.69,50.06,65436562
19-May-22,49.57,50.30,49.31,49.99,56261448
18-May-22,50.09,50.16,49.39,49.57,95092889
17-May-22,49.83,50.52,49.49,49.88,79588481
16-May-22,49.21,49.63,49.00,49.46,96621574
13-May-22,50.45,50.45,49.26,49.26,107726851
12-May-22,48.52,49.94,48.52,49.94,93351687
11-May-22,50.40,50.71,48.64,49.02,124590638
10-May-22,50.96,51.55,50.64,50.80,74154012
09-May-22,50.46,51.17,50.35,50.91,93594215
06-May-22,50.48,51.20,50.09,50.62,92201805
05-May-22,52.04,52.14,50.57,50.81,93897213
04-May-22,51.38,52.50,51.22,52.50,114731878
03-May-22,52.16,52.16,51.13,51.77,95038558
02-May-22,53.01,53.07,50.82,52.13,172390626
29-Apr-22,52.54,53.19,51.90,53.19,183495787
28-Apr-22,51.94,52.52,51.62,52.39,105236150
27-Apr-22,52.77,53.18,50.94,51.82,187639850
26-Apr-22,53.99,54.13,53.42,53.65,148420184
25-Apr-22,52.57,53.71,52.40,53.65,184651534
22-Apr-22,52.30,52.95,52.18,52.73,133399991
20-Apr-22,52.80,53.08,52.41,52.78,90992478
19-Apr-22,53.11,53.35,52.76,52.90,107017505
18-Apr-22,53.55,53.94,53.30,53.45,62088952
14-Apr-22,52.94,53.73,52.94,53.73,63278170
13-Apr-22,53.01,53.81,53.01,53.42,95808235
12-Apr-22,53.40,53.89,52.87,53.04,92534579
11-Apr-22,53.74,53.97,52.83,53.58,52298506
08-Apr-22,53.70,54.48,53.34,53.67,97344580
07-Apr-22,55.06,55.18,54.15,54.15,127242215
06-Apr-22,54.88,55.35,54.23,55.35,113512724
05-Apr-22,54.00,55.08,53.83,54.55,144173434
04-Apr-22,54.66,54.66,53.37,53.94,108166795
01-Apr-22,53.55,54.68,53.52,54.53,282542244
31-Mar-22,53.15,54.01,53.01,53.69,123943558
30-Mar-22,53.04,53.25,52.38,53.25,92935191
29-Mar-22,53.75,54.19,52.71,53.00,95617647
28-Mar-22,53.41,53.86,53.01,53.25,86901090
25-Mar-22,53.65,53.75,53.22,53.36,110270128
24-Mar-22,53.55,54.44,53.07,53.40,240682772
23-Mar-22,53.70,53.80,53.26,53.32,250934875
22-Mar-22,53.32,53.82,52.85,53.67,118049783
21-Mar-22,52.87,53.64,52.30,53.37,184097985
18-Mar-22,52.29,53.05,51.92,53.05,378490316
17-Mar-22,51.28,52.28,51.13,52.25,166303565
16-Mar-22,51.00,51.49,50.75,51.49,165516170
15-Mar-22,49.92,51.82,49.79,50.87,269176625
14-Mar-22,49.77,50.46,49.42,50.14,140248458
11-Mar-22,49.46,50.91,49.15,49.77,160366828
10-Mar-22,49.06,49.69,48.81,49.20,147248788
09-Mar-22,49.00,50.07,48.73,49.65,120168548
08-Mar-22,48.88,49.33,47.91,48.80,132941406
07-Mar-22,48.42,48.68,48.11,48.64,98481042
04-Mar-22,48.80,49.19,48.31,48.64,84551392
03-Mar-22,49.15,49.68,48.79,48.79,121628233
02-Mar-22,49.98,50.33,49.01,49.15,102900698
25-Feb-22,49.24,50.41,49.21,50.17,138840040
24-Feb-22,48.60,49.89,48.15,49.83,113187367
23-Feb-22,49.43,50.20,49.14,49.14,72423683
22-Feb-22,49.88,50.03,48.83,49.06,68156782
21-Feb-22,49.28,50.00,48.99,49.57,48544660
18-Feb-22,49.75,49.87,49.16,49.51,68915137
17-Feb-22,49.40,49.91,48.92,49.75,70591360
16-Feb-22,49.04,49.83,48.83,49.29,109784066
15-Feb-22,50.05,50.27,49.00,49.00,117704498
14-Feb-22,50.33,50.33,49.45,49.83,93909217
11-Feb-22,49.59,50.44,49.28,49.84,86022989
10-Feb-22,50.68,50.71,49.32,49.58,109829321
09-Feb-22,49.25,50.60,49.19,50.60,132575868
08-Feb-22,49.17,49.26,48.30,49.26,94440051
07-Feb-22,49.55,49.55,48.42,49.10,83928906
04-Feb-22,49.99,50.18,49.16,49.71,61939010
03-Feb-22,49.52,50.30,49.52,50.14,63515914
02-Feb-22,49.53,49.98,49.43,49.52,69604733
01-Feb-22,49.68,50.34,49.38,49.61,70702541
31-Jan-22,48.79,50.00,48.55,49.68,125337153
28-Jan-22,48.02,49.35,48.02,48.87,102461121
27-Jan-22,48.44,48.84,47.72,48.70,69330886
26-Jan-22,48.57,48.91,47.32,47.78,133958197
25-Jan-22,47.83,48.58,47.62,48.45,84408086
24-Jan-22,48.56,48.84,47.92,48.08,82584187
21-Jan-22,48.31,48.56,47.49,48.36,91400654
20-Jan-22,48.96,49.09,48.40,48.40,80832931
19-Jan-22,47.66,49.10,47.56,48.69,111882169
18-Jan-22,47.49,47.89,47.13,47.61,55300628
17-Jan-22,46.79,48.19,46.71,47.51,61129227
14-Jan-22,47.03,47.24,46.73,46.88,52299816
13-Jan-22,46.45,47.31,46.37,47.04,62039454
12-Jan-22,46.58,47.12,46.06,46.69,80879847
11-Jan-22,46.44,46.95,46.34,46.57,130318993
10-Jan-22,46.23,47.17,46.07,46.80,86874107
07-Jan-22,47.06,47.12,46.42,46.66,79210402
06-Jan-22,47.57,47.78,46.78,46.98,82215011
05-Jan-22,47.54,48.60,47.12,47.75,114825389
04-Jan-22,47.56,48.15,47.33,47.81,75834019
03-Jan-22,48.17,48.79,47.44,47.81,93906963
30-Dec-21,48.93,48.99,48.04,48.19,115568734
29-Dec-21,48.27,48.60,47.92,48.27,44908311
28-Dec-21,48.53,48.53,47.87,47.98,51017370
27-Dec-21,50.30,50.42,49.57,49.57,74593645
23-Dec-21,49.99,50.12,49.49,49.87,68906680
22-Dec-21,49.13,49.88,48.91,49.88,94881491
21-Dec-21,48.89,49.33,48.60,49.25,63442974
20-Dec-21,48.78,49.24,48.47,49.05,66975458
17-Dec-21,48.97,49.57,48.70,49.25,160482739

*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