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
29/09/2020-0,90%-0,4044,2044,1543,6244,375M986
28/09/2020-2,41%-1,1044,6046,1944,3048,007M1.166
25/09/2020-0,63%-0,2945,7046,0445,1946,044M693
24/09/20200,20%0,0945,9945,6645,2446,534M780
23/09/2020-1,69%-0,7945,9046,9745,5746,977M1.272
22/09/2020-0,02%-0,0146,6946,6146,5847,214M612
21/09/2020-0,83%-0,3946,7046,6746,0046,985M868
18/09/2020-0,86%-0,4147,0947,5246,4147,657M1.059
17/09/20200,27%0,1347,5047,1546,9747,796M906
16/09/2020-1,31%-0,6347,3748,0047,1048,007M1.147
15/09/20200,00%0,0048,0048,0047,6148,084M748
14/09/20200,02%0,0148,0048,0047,6148,295M798
11/09/2020-0,85%-0,4147,9948,9947,2548,994M632
10/09/2020-4,16%-2,1048,4050,8748,2850,873M409
09/09/20202,64%1,3050,5049,2549,2550,506M854
08/09/20200,45%0,2249,2048,9948,9650,467M1.105
04/09/20200,27%0,1348,9849,2648,3149,264M613
03/09/20200,51%0,2548,8548,6948,4049,406M858
02/09/2020-1,18%-0,5848,6049,1048,1749,106M1.033
01/09/20201,40%0,6849,1848,5148,3449,185M894
31/08/2020-2,39%-1,1948,5049,6748,1649,678M1.344
28/08/20200,83%0,4149,6949,4949,2049,824M653
27/08/2020-0,04%-0,0249,2849,2948,9849,805M801
26/08/2020-1,40%-0,7049,3049,9949,0650,157M1.181
25/08/20200,00%0,0050,0049,9949,5950,207M1.122
24/08/20201,17%0,5850,0049,7249,3950,007M1.122
21/08/2020-0,74%-0,3749,4249,8049,0049,807M950
20/08/20200,44%0,2249,7948,9648,3049,796M867
19/08/2020-0,86%-0,4349,5750,0048,8050,005M860
18/08/20201,65%0,8150,0049,7149,0750,004M336
17/08/2020-2,11%-1,0649,1949,9948,6550,345M698
14/08/20201,56%0,7750,2549,4348,8150,685M726
13/08/2020-0,04%-0,0249,4849,9949,2450,345M810
12/08/2020-2,92%-1,4949,5050,7049,2451,005M807
11/08/2020-1,77%-0,9250,9952,1050,6152,104M553
10/08/20202,39%1,2151,9151,5150,5351,915M712
07/08/2020-1,21%-0,6250,7050,7050,3751,394M681
06/08/20202,54%1,2751,3250,3250,1051,575M907
05/08/2020-1,15%-0,5850,0550,6350,0551,265M817
04/08/2020-1,50%-0,7750,6351,5949,9751,596M858
03/08/2020-2,21%-1,1651,4053,3051,2953,305M736
31/07/20202,46%1,2652,5651,5050,4253,508M912
30/07/20201,58%0,8051,3050,3550,1951,364M608
29/07/2020-0,98%-0,5050,5051,0049,8852,205M792
28/07/20200,39%0,2051,0050,4950,2051,997M941
27/07/20202,83%1,4050,8049,5049,0150,806M863
24/07/2020-0,74%-0,3749,4049,7748,5349,776M863
23/07/2020-3,49%-1,8049,7751,1148,7251,207M918
22/07/2020-2,14%-1,1351,5752,9050,8152,954M701
21/07/2020-1,29%-0,6952,7054,0252,6554,765M701
20/07/20205,64%2,8553,3950,8550,8554,069M1.132
17/07/20201,28%0,6450,5449,7349,6750,585M637
16/07/20202,46%1,2049,9048,4748,3350,067M989
15/07/20201,67%0,8048,7048,2047,6348,735M756
14/07/2020-0,95%-0,4647,9048,2247,7248,274M609
13/07/2020-1,29%-0,6348,3648,9948,1348,994M692
10/07/2020-1,78%-0,8948,9949,7648,5649,805M789
09/07/20202,21%1,0849,8848,8948,5049,883M516
08/07/20200,64%0,3148,8048,3548,1749,245M720
07/07/2020-0,57%-0,2848,4948,7247,9048,883M511
06/07/2020-0,31%-0,1548,7748,9248,3349,164M604
03/07/20201,62%0,7848,9248,0047,7848,924M654
02/07/20200,50%0,2448,1448,3947,4348,824M663
01/07/2020-1,03%-0,5047,9048,0047,6548,824M636
30/06/20200,46%0,2248,4048,3347,7048,784M673
29/06/2020-0,99%-0,4848,1849,0448,0449,044M595
26/06/2020-1,82%-0,9048,6649,5648,2349,564M541
25/06/20201,89%0,9249,5648,7648,5049,564M575
24/06/2020-1,22%-0,6048,6449,0348,1049,134M565
23/06/2020-1,10%-0,5549,2449,8248,8949,864M521
22/06/2020-2,28%-1,1649,7950,3849,6450,555M646
19/06/20200,91%0,4650,9550,5049,7051,209M1.291
18/06/20201,94%0,9650,4949,8149,3151,034M622
17/06/20200,55%0,2749,5349,3849,1050,165M727
16/06/20201,78%0,8649,2649,1149,0050,104M577
15/06/2020-3,10%-1,5548,4049,4048,3849,405M676
12/06/20200,48%0,2449,9548,7248,0749,955M652
10/06/20201,86%0,9149,7148,8948,6150,144M620
09/06/20200,70%0,3448,8048,8347,5848,834M591
08/06/20201,11%0,5348,4648,1247,5048,714M635
05/06/20201,14%0,5447,9347,9047,2048,094M537
04/06/20200,83%0,3947,3947,2746,6047,5110M1.385
03/06/2020-2,45%-1,1847,0047,9746,6048,468M905
02/06/20201,09%0,5248,1847,5247,0948,184M619
01/06/20201,79%0,8447,6647,1646,5747,663M423
29/05/2020-2,54%-1,2246,8246,5446,2647,194M541
28/05/2020-1,09%-0,5348,0448,1647,6548,504M475
27/05/2020-0,23%-0,1148,5748,5048,0049,214M586
26/05/20200,85%0,4148,6848,5448,1048,986M752
25/05/20201,84%0,8748,2747,7347,5948,503M471
22/05/20200,38%0,1847,4046,7246,3547,413M458
21/05/20200,28%0,1347,2247,0446,6647,483M516
20/05/20201,27%0,5947,0946,2746,2747,403M445
19/05/2020-2,45%-1,1746,5047,9946,5047,993M501
18/05/20203,41%1,5747,6746,6545,9747,673M531
15/05/2020-2,91%-1,3846,1046,9145,7647,174M610
14/05/20200,59%0,2847,4846,7446,0547,483M467
13/05/20201,22%0,5747,2046,8646,4447,444M606
12/05/2020-1,37%-0,6546,6347,2746,6348,205M744
11/05/2020-2,39%-1,1647,2847,2146,8748,404M564
08/05/202011,43%4,9748,4446,9946,4448,446M927
07/05/2020-12,36%-6,1343,4750,5243,4750,524M753
06/05/2020-0,40%-0,2049,6049,8248,5651,495M649
05/05/20201,92%0,9449,8048,6848,3450,205M658
04/05/20205,30%2,4648,8645,8945,3349,245M636
30/04/2020-0,71%-0,3346,4046,1045,5547,096M908
29/04/2020-0,57%-0,2746,7347,0345,7147,445M704
28/04/2020-1,03%-0,4947,0048,3746,3148,695M709
27/04/20202,37%1,1047,4946,8046,1847,884M576
24/04/2020-5,86%-2,8946,3948,2044,6849,006M961
23/04/20200,16%0,0849,2849,3147,6249,924M607
22/04/20202,05%0,9949,2048,2548,2549,784M622
20/04/2020-0,17%-0,0848,2147,9047,4648,937M1.029
17/04/2020-2,25%-1,1148,2949,9447,8049,955M792
16/04/2020-3,52%-1,8049,4051,1348,2551,1810M1.244
15/04/20200,08%0,0451,2050,5950,1651,254M519
14/04/2020-1,60%-0,8351,1651,9950,7552,704M658
13/04/20202,22%1,1351,9950,4649,8251,994M558
09/04/2020-2,00%-1,0450,8652,4350,3052,514M629
08/04/20200,19%0,1051,9051,2250,5752,406M1.024
07/04/2020-0,65%-0,3451,8052,5651,2254,534M595
06/04/20204,47%2,2352,1450,4250,3852,934M527
03/04/2020-1,36%-0,6949,9151,0049,0151,464M649
02/04/20201,00%0,5050,6050,1049,6551,693M566
01/04/2020-0,99%-0,5050,1048,9847,7751,324M685
31/03/20203,27%1,6050,6049,4748,5050,604M557
30/03/20201,91%0,9249,0048,8347,1349,083M626
27/03/2020-1,82%-0,8948,0847,5747,2949,155M842
26/03/20203,99%1,8848,9746,7146,7049,713M571
25/03/20201,03%0,4847,0946,6145,5248,182M271
24/03/20200,06%0,0346,6150,0046,5550,393M567
23/03/2020-7,80%-3,9446,5851,2346,3051,394M524
20/03/2020-10,96%-6,2250,5259,0050,5260,7235M2.119
19/03/2020--56,7452,7650,9559,837M972


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito