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
19/11/2024	1,05%	0,54	52,13	51,77	51,30	52,25	75M	8.828
18/11/2024	-0,02%	-0,01	51,59	51,54	51,16	51,80	125M	17.747
14/11/2024	-0,88%	-0,46	51,60	52,06	51,60	52,39	88M	10.039
13/11/2024	-0,36%	-0,19	52,06	52,13	51,74	52,50	89M	10.880
12/11/2024	-1,42%	-0,75	52,25	52,53	52,01	53,20	124M	12.977
11/11/2024	1,92%	1,00	53,00	51,90	51,60	53,08	88M	10.289
08/11/2024	-2,51%	-1,34	52,00	52,71	51,76	52,91	104M	12.680

07/11/2024	0,81%	0,43	53,34	52,45	52,35	54,00	102M	9.797
06/11/2024	-0,21%	-0,11	52,91	52,50	52,07	54,73	176M	18.547
05/11/2024	-0,69%	-0,37	53,02	53,45	51,85	53,90	165M	13.796
04/11/2024	1,91%	1,00	53,39	52,89	52,52	53,40	108M	12.726
01/11/2024	-0,47%	-0,25	52,39	52,63	52,39	53,23	109M	12.323
31/10/2024	-0,08%	-0,04	52,64	52,36	52,36	53,27	138M	11.549
30/10/2024	1,48%	0,77	52,68	51,88	51,88	53,00	148M	14.500
29/10/2024	-3,62%	-1,95	51,91	53,80	51,91	54,37	189M	15.877
28/10/2024	0,80%	0,43	53,86	53,99	53,54	54,40	58M	6.588
25/10/2024	-0,63%	-0,34	53,43	53,79	53,14	53,91	94M	10.027
24/10/2024	0,19%	0,10	53,77	53,84	53,50	54,60	164M	11.625
23/10/2024	0,11%	0,06	53,67	53,31	53,25	53,86	61M	6.622
22/10/2024	-1,54%	-0,84	53,61	53,99	53,34	53,99	84M	9.251
21/10/2024	-0,66%	-0,36	54,45	54,82	54,39	55,03	110M	11.253
18/10/2024	0,57%	0,31	54,81	54,79	54,27	54,97	107M	11.346
17/10/2024	0,37%	0,20	54,50	53,56	53,41	54,87	79M	8.568
16/10/2024	2,16%	1,15	54,30	53,15	52,85	54,70	222M	19.499
15/10/2024	-0,08%	-0,04	53,15	53,25	53,07	53,80	122M	13.695
14/10/2024	0,99%	0,52	53,19	52,64	52,56	53,26	177M	14.000
11/10/2024	-2,10%	-1,13	52,67	53,63	52,55	53,79	100M	11.280
10/10/2024	-0,17%	-0,09	53,80	54,03	53,80	54,51	78M	8.487
09/10/2024	-0,44%	-0,24	53,89	53,83	53,74	54,25	85M	10.783
08/10/2024	0,54%	0,29	54,13	53,84	53,52	54,63	118M	11.731
07/10/2024	-1,43%	-0,78	53,84	55,00	53,81	55,18	104M	9.591
04/10/2024	-0,13%	-0,07	54,62	54,21	54,15	55,02	133M	14.074
03/10/2024	-2,50%	-1,40	54,69	55,48	54,69	56,16	112M	13.618
02/10/2024	0,94%	0,52	56,09	56,65	55,57	56,65	101M	11.515
01/10/2024	-0,45%	-0,25	55,57	56,04	55,50	56,72	171M	13.264
30/09/2024	0,40%	0,22	55,82	55,66	55,61	56,92	139M	12.028
27/09/2024	0,98%	0,54	55,60	55,15	55,15	56,18	109M	12.136
26/09/2024	-0,79%	-0,44	55,06	55,72	54,88	55,84	105M	12.437
25/09/2024	0,40%	0,22	55,50	55,32	55,08	56,03	123M	10.659
24/09/2024	0,64%	0,35	55,28	55,58	54,98	55,69	88M	9.309
23/09/2024	-0,63%	-0,35	54,93	55,00	54,54	55,24	70M	8.931
20/09/2024	0,14%	0,08	55,28	54,89	54,64	55,75	242M	21.132
19/09/2024	-1,09%	-0,61	55,20	55,90	55,11	56,00	114M	13.884
18/09/2024	0,27%	0,15	55,81	55,23	55,23	56,32	113M	12.827
17/09/2024	-0,25%	-0,14	55,66	55,68	55,23	55,97	110M	11.247
16/09/2024	1,73%	0,95	55,80	54,85	54,72	55,80	115M	11.079
13/09/2024	0,46%	0,25	54,85	54,89	54,59	55,42	102M	10.283
12/09/2024	-0,07%	-0,04	54,60	54,30	54,07	54,88	102M	10.553
11/09/2024	0,50%	0,27	54,64	54,25	54,22	55,03	117M	13.262
10/09/2024	0,33%	0,18	54,37	54,19	53,97	54,74	188M	20.578
09/09/2024	-1,40%	-0,77	54,19	55,10	54,12	55,19	107M	10.637
06/09/2024	-0,29%	-0,16	54,96	55,00	54,63	55,65	186M	19.101
05/09/2024	1,12%	0,61	55,12	54,41	54,16	55,64	145M	15.700
04/09/2024	2,44%	1,30	54,51	53,50	53,24	54,99	169M	16.851
03/09/2024	1,90%	0,99	53,21	52,30	52,17	53,53	130M	16.560
02/09/2024	0,75%	0,39	52,22	51,82	51,43	52,22	105M	10.802
30/08/2024	0,02%	0,01	51,83	51,66	51,31	52,12	301M	13.637
29/08/2024	-0,35%	-0,18	51,82	51,66	51,24	51,92	118M	14.139
28/08/2024	0,12%	0,06	52,00	51,61	51,35	52,14	98M	11.075
27/08/2024	-0,86%	-0,45	51,94	52,22	51,75	52,39	87M	9.000
26/08/2024	-1,47%	-0,78	52,39	53,17	52,21	53,39	72M	8.522
23/08/2024	2,33%	1,21	53,17	52,18	52,13	53,49	123M	15.759
22/08/2024	-1,18%	-0,62	51,96	52,97	51,96	52,97	129M	14.139
21/08/2024	0,29%	0,15	52,58	52,57	52,46	53,10	109M	13.029
20/08/2024	0,59%	0,31	52,43	52,39	52,15	52,77	98M	11.018
19/08/2024	-0,15%	-0,08	52,12	52,30	52,06	52,73	125M	17.856
16/08/2024	2,49%	1,27	52,20	51,28	50,98	52,38	109M	11.714
15/08/2024	-1,34%	-0,69	50,93	51,63	50,92	51,73	91M	10.056
14/08/2024	1,18%	0,60	51,62	51,01	50,90	51,96	116M	15.020
13/08/2024	0,75%	0,38	51,02	50,81	50,78	51,35	92M	11.725
12/08/2024	-0,24%	-0,12	50,64	51,20	50,63	51,44	77M	9.644
09/08/2024	0,53%	0,27	50,76	50,99	50,25	51,11	75M	8.852
08/08/2024	1,59%	0,79	50,49	49,69	49,60	50,80	78M	7.520
07/08/2024	1,55%	0,76	49,70	49,25	49,02	49,98	77M	8.091
06/08/2024	0,08%	0,04	48,94	49,00	48,64	49,46	99M	11.294
05/08/2024	-2,36%	-1,18	48,90	49,38	48,70	49,63	132M	13.177
02/08/2024	-1,03%	-0,52	50,08	50,60	49,76	51,08	180M	16.714
01/08/2024	4,31%	2,09	50,60	48,78	48,57	50,93	315M	16.951
31/07/2024	2,58%	1,22	48,51	47,20	46,71	48,91	234M	15.902
30/07/2024	-1,99%	-0,96	47,29	48,31	47,10	48,99	125M	10.822
29/07/2024	-0,92%	-0,45	48,25	48,11	47,92	48,65	110M	10.721
26/07/2024	-0,18%	-0,09	48,70	48,79	48,65	49,08	88M	9.539
25/07/2024	-0,61%	-0,30	48,79	49,07	48,79	49,43	73M	9.796
24/07/2024	1,07%	0,52	49,09	48,57	48,57	49,16	73M	8.445
23/07/2024	-2,02%	-1,00	48,57	49,55	48,57	49,88	100M	9.943
22/07/2024	1,10%	0,54	49,57	49,02	48,94	49,71	60M	5.067
19/07/2024	-0,73%	-0,36	49,03	49,24	48,85	49,84	116M	6.383
18/07/2024	-0,96%	-0,48	49,39	49,87	49,30	50,10	82M	7.877
17/07/2024	1,65%	0,81	49,87	48,93	48,90	50,06	131M	9.405
16/07/2024	0,22%	0,11	49,06	49,10	48,96	49,68	100M	9.093
15/07/2024	-1,05%	-0,52	48,95	49,61	48,73	49,77	90M	8.447
12/07/2024	0,96%	0,47	49,47	48,80	48,79	49,79	132M	12.053
11/07/2024	3,27%	1,55	49,00	48,04	47,97	49,06	128M	10.170
10/07/2024	1,48%	0,69	47,45	46,83	46,76	47,68	103M	12.748
09/07/2024	0,52%	0,24	46,76	46,45	46,35	47,32	96M	10.800
08/07/2024	0,22%	0,10	46,52	46,31	45,73	46,58	97M	9.871
05/07/2024	0,59%	0,27	46,42	46,15	46,10	47,00	128M	9.343
04/07/2024	1,43%	0,65	46,15	45,88	45,77	46,31	47M	4.530
03/07/2024	0,04%	0,02	45,50	45,72	45,40	46,52	104M	11.590
02/07/2024	-0,89%	-0,41	45,48	45,70	45,48	46,31	80M	7.892
01/07/2024	1,21%	0,55	45,89	45,19	45,02	46,02	228M	20.046
28/06/2024	-1,11%	-0,51	45,34	45,80	45,34	45,98	113M	9.051
27/06/2024	-0,71%	-0,33	45,85	45,72	45,67	46,37	116M	12.640
26/06/2024	1,83%	0,83	46,18	45,16	44,94	46,32	147M	17.009
25/06/2024	0,31%	0,14	45,35	45,31	44,71	45,44	76M	8.304
24/06/2024	1,62%	0,72	45,21	44,65	44,30	45,36	78M	7.447
21/06/2024	-0,38%	-0,17	44,49	44,40	44,25	44,80	147M	8.077
20/06/2024	0,79%	0,35	44,66	44,46	44,12	44,77	74M	7.692
19/06/2024	-0,05%	-0,02	44,31	44,14	43,89	44,32	35M	3.575
18/06/2024	0,07%	0,03	44,33	44,20	43,80	44,68	55M	6.796
17/06/2024	-1,34%	-0,60	44,30	44,67	44,18	44,81	80M	10.329
14/06/2024	1,98%	0,87	44,90	44,03	43,80	45,05	132M	11.512
13/06/2024	-1,12%	-0,50	44,03	44,52	44,02	44,56	81M	7.241
12/06/2024	-1,92%	-0,87	44,53	45,38	44,07	45,40	120M	14.390
11/06/2024	2,32%	1,03	45,40	44,61	44,51	45,57	74M	6.382
10/06/2024	-1,40%	-0,63	44,37	44,93	44,21	45,24	107M	14.727
07/06/2024	-1,21%	-0,55	45,00	45,18	44,90	45,51	140M	17.015
06/06/2024	0,35%	0,16	45,55	45,19	44,88	45,92	87M	9.041
05/06/2024	0,80%	0,36	45,39	45,03	45,01	45,95	134M	15.540
04/06/2024	2,57%	1,13	45,03	43,77	43,59	45,07	197M	12.741
03/06/2024	1,39%	0,60	43,90	43,37	43,19	44,26	160M	14.269
31/05/2024	-3,05%	-1,36	43,30	44,38	43,30	44,48	420M	22.110
29/05/2024	-1,48%	-0,67	44,66	45,18	44,66	45,32	82M	9.777
28/05/2024	-1,31%	-0,60	45,33	46,20	45,31	46,20	115M	9.388
27/05/2024	0,07%	0,03	45,93	45,90	45,66	45,94	43M	4.479
24/05/2024	0,00%	0,00	45,90	45,79	45,68	46,57	89M	8.648
23/05/2024	-0,37%	-0,17	45,90	45,66	45,66	46,17	130M	13.996
22/05/2024	1,79%	0,81	46,07	45,15	45,12	46,20	98M	8.823
21/05/2024	-0,66%	-0,30	45,26	45,56	45,05	45,74	135M	8.674
20/05/2024	-1,92%	-0,89	45,56	46,39	45,32	46,62	181M	13.111
17/05/2024	-0,11%	-0,05	46,45	46,31	46,02	46,66	115M	9.057
16/05/2024	1,42%	0,65	46,50	46,23	45,56	46,50	102M	9.429
15/05/2024	1,19%	0,54	45,85	45,38	45,20	45,91	172M	11.181
14/05/2024	-	-	45,31	45,64	45,31	46,17	117M	9.203

Date,Open,High,Low,Close,Volume
19-Nov-24,51.77,52.25,51.30,52.13,75273109
18-Nov-24,51.54,51.80,51.16,51.59,124797069
14-Nov-24,52.06,52.39,51.60,51.60,87530494
13-Nov-24,52.13,52.50,51.74,52.06,88964131
12-Nov-24,52.53,53.20,52.01,52.25,123894781
11-Nov-24,51.90,53.08,51.60,53.00,87589609
08-Nov-24,52.71,52.91,51.76,52.00,103646693
07-Nov-24,52.45,54.00,52.35,53.34,102091410
06-Nov-24,52.50,54.73,52.07,52.91,175578392
05-Nov-24,53.45,53.90,51.85,53.02,164505641
04-Nov-24,52.89,53.40,52.52,53.39,107643704
01-Nov-24,52.63,53.23,52.39,52.39,108566629
31-Oct-24,52.36,53.27,52.36,52.64,137746703
30-Oct-24,51.88,53.00,51.88,52.68,148131881
29-Oct-24,53.80,54.37,51.91,51.91,189375915
28-Oct-24,53.99,54.40,53.54,53.86,58067787
25-Oct-24,53.79,53.91,53.14,53.43,94082839
24-Oct-24,53.84,54.60,53.50,53.77,164295011
23-Oct-24,53.31,53.86,53.25,53.67,61189625
22-Oct-24,53.99,53.99,53.34,53.61,83642085
21-Oct-24,54.82,55.03,54.39,54.45,110139259
18-Oct-24,54.79,54.97,54.27,54.81,107425981
17-Oct-24,53.56,54.87,53.41,54.50,78694863
16-Oct-24,53.15,54.70,52.85,54.30,222406675
15-Oct-24,53.25,53.80,53.07,53.15,122406374
14-Oct-24,52.64,53.26,52.56,53.19,176514197
11-Oct-24,53.63,53.79,52.55,52.67,100161918
10-Oct-24,54.03,54.51,53.80,53.80,78252792
09-Oct-24,53.83,54.25,53.74,53.89,85034200
08-Oct-24,53.84,54.63,53.52,54.13,117652251
07-Oct-24,55.00,55.18,53.81,53.84,104267225
04-Oct-24,54.21,55.02,54.15,54.62,132678903
03-Oct-24,55.48,56.16,54.69,54.69,111815211
02-Oct-24,56.65,56.65,55.57,56.09,101197191
01-Oct-24,56.04,56.72,55.50,55.57,170688151
30-Sep-24,55.66,56.92,55.61,55.82,139419977
27-Sep-24,55.15,56.18,55.15,55.60,108638667
26-Sep-24,55.72,55.84,54.88,55.06,104909046
25-Sep-24,55.32,56.03,55.08,55.50,123386723
24-Sep-24,55.58,55.69,54.98,55.28,88397760
23-Sep-24,55.00,55.24,54.54,54.93,70349097
20-Sep-24,54.89,55.75,54.64,55.28,242261599
19-Sep-24,55.90,56.00,55.11,55.20,113930679
18-Sep-24,55.23,56.32,55.23,55.81,112927537
17-Sep-24,55.68,55.97,55.23,55.66,109928216
16-Sep-24,54.85,55.80,54.72,55.80,115122554
13-Sep-24,54.89,55.42,54.59,54.85,101879000
12-Sep-24,54.30,54.88,54.07,54.60,102171625
11-Sep-24,54.25,55.03,54.22,54.64,116878847
10-Sep-24,54.19,54.74,53.97,54.37,188234345
09-Sep-24,55.10,55.19,54.12,54.19,106720816
06-Sep-24,55.00,55.65,54.63,54.96,186067942
05-Sep-24,54.41,55.64,54.16,55.12,145323711
04-Sep-24,53.50,54.99,53.24,54.51,168960691
03-Sep-24,52.30,53.53,52.17,53.21,130403939
02-Sep-24,51.82,52.22,51.43,52.22,105069156
30-Aug-24,51.66,52.12,51.31,51.83,300590432
29-Aug-24,51.66,51.92,51.24,51.82,118011361
28-Aug-24,51.61,52.14,51.35,52.00,98380139
27-Aug-24,52.22,52.39,51.75,51.94,87312903
26-Aug-24,53.17,53.39,52.21,52.39,71930351
23-Aug-24,52.18,53.49,52.13,53.17,122739764
22-Aug-24,52.97,52.97,51.96,51.96,129396561
21-Aug-24,52.57,53.10,52.46,52.58,109449285
20-Aug-24,52.39,52.77,52.15,52.43,98034447
19-Aug-24,52.30,52.73,52.06,52.12,124979162
16-Aug-24,51.28,52.38,50.98,52.20,108789801
15-Aug-24,51.63,51.73,50.92,50.93,90879548
14-Aug-24,51.01,51.96,50.90,51.62,116024196
13-Aug-24,50.81,51.35,50.78,51.02,92120401
12-Aug-24,51.20,51.44,50.63,50.64,76883194
09-Aug-24,50.99,51.11,50.25,50.76,74923869
08-Aug-24,49.69,50.80,49.60,50.49,77997150
07-Aug-24,49.25,49.98,49.02,49.70,76646183
06-Aug-24,49.00,49.46,48.64,48.94,99341754
05-Aug-24,49.38,49.63,48.70,48.90,131784275
02-Aug-24,50.60,51.08,49.76,50.08,179691384
01-Aug-24,48.78,50.93,48.57,50.60,314922263
31-Jul-24,47.20,48.91,46.71,48.51,234046490
30-Jul-24,48.31,48.99,47.10,47.29,125357140
29-Jul-24,48.11,48.65,47.92,48.25,109822738
26-Jul-24,48.79,49.08,48.65,48.70,88037377
25-Jul-24,49.07,49.43,48.79,48.79,73096648
24-Jul-24,48.57,49.16,48.57,49.09,72648924
23-Jul-24,49.55,49.88,48.57,48.57,100125838
22-Jul-24,49.02,49.71,48.94,49.57,59602741
19-Jul-24,49.24,49.84,48.85,49.03,116486713
18-Jul-24,49.87,50.10,49.30,49.39,81584899
17-Jul-24,48.93,50.06,48.90,49.87,131064540
16-Jul-24,49.10,49.68,48.96,49.06,100053971
15-Jul-24,49.61,49.77,48.73,48.95,90024888
12-Jul-24,48.80,49.79,48.79,49.47,131693925
11-Jul-24,48.04,49.06,47.97,49.00,128409705
10-Jul-24,46.83,47.68,46.76,47.45,103369178
09-Jul-24,46.45,47.32,46.35,46.76,96367244
08-Jul-24,46.31,46.58,45.73,46.52,96947550
05-Jul-24,46.15,47.00,46.10,46.42,127559841
04-Jul-24,45.88,46.31,45.77,46.15,47079982
03-Jul-24,45.72,46.52,45.40,45.50,104132602
02-Jul-24,45.70,46.31,45.48,45.48,79656682
01-Jul-24,45.19,46.02,45.02,45.89,228332609
28-Jun-24,45.80,45.98,45.34,45.34,112789418
27-Jun-24,45.72,46.37,45.67,45.85,116325744
26-Jun-24,45.16,46.32,44.94,46.18,146791312
25-Jun-24,45.31,45.44,44.71,45.35,76135220
24-Jun-24,44.65,45.36,44.30,45.21,77928052
21-Jun-24,44.40,44.80,44.25,44.49,146733478
20-Jun-24,44.46,44.77,44.12,44.66,73941177
19-Jun-24,44.14,44.32,43.89,44.31,35130885
18-Jun-24,44.20,44.68,43.80,44.33,54638381
17-Jun-24,44.67,44.81,44.18,44.30,79921821
14-Jun-24,44.03,45.05,43.80,44.90,131665031
13-Jun-24,44.52,44.56,44.02,44.03,81151477
12-Jun-24,45.38,45.40,44.07,44.53,120051678
11-Jun-24,44.61,45.57,44.51,45.40,74345073
10-Jun-24,44.93,45.24,44.21,44.37,106548788
07-Jun-24,45.18,45.51,44.90,45.00,139889014
06-Jun-24,45.19,45.92,44.88,45.55,87141341
05-Jun-24,45.03,45.95,45.01,45.39,134057152
04-Jun-24,43.77,45.07,43.59,45.03,196518322
03-Jun-24,43.37,44.26,43.19,43.90,160345160
31-May-24,44.38,44.48,43.30,43.30,419658072
29-May-24,45.18,45.32,44.66,44.66,81835694
28-May-24,46.20,46.20,45.31,45.33,114978507
27-May-24,45.90,45.94,45.66,45.93,43412911
24-May-24,45.79,46.57,45.68,45.90,88606830
23-May-24,45.66,46.17,45.66,45.90,129790372
22-May-24,45.15,46.20,45.12,46.07,97837670
21-May-24,45.56,45.74,45.05,45.26,134959971
20-May-24,46.39,46.62,45.32,45.56,181459462
17-May-24,46.31,46.66,46.02,46.45,114524426
16-May-24,46.23,46.50,45.56,46.50,102005760
15-May-24,45.38,45.91,45.20,45.85,172182136
14-May-24,45.64,46.17,45.31,45.31,116833681

*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