ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-2,40%-1,3052,8654,2252,5054,322M371
13/02/20202,19%1,1654,1653,1452,6254,163M400
12/02/20200,19%0,1053,0052,9052,4353,552M346
11/02/20201,77%0,9252,9052,2451,9352,942M368
10/02/20200,15%0,0851,9851,9151,0752,172M376
07/02/2020-1,29%-0,6851,9052,5851,7052,582M343
06/02/20200,31%0,1652,5852,4651,8652,592M378
05/02/2020-0,64%-0,3452,4252,8752,4253,383M472
04/02/2020-0,57%-0,3052,7653,6052,7654,293M452
03/02/20201,32%0,6953,0652,4052,4053,912M400
31/01/2020-0,80%-0,4252,3752,6752,3752,872M323
30/01/2020-3,21%-1,7552,7954,0052,1054,002M363
29/01/20201,11%0,6054,5453,9453,7354,682M362
28/01/20200,63%0,3453,9453,5653,5054,092M350
27/01/2020-1,29%-0,7053,6053,3353,2153,942M384
24/01/20200,97%0,5254,3053,9053,1754,302M398
23/01/20200,52%0,2853,7853,3653,1653,982M349
22/01/2020-2,51%-1,3853,5054,8853,3254,883M552
21/01/20203,55%1,8854,8852,8252,8254,883M430
20/01/20200,00%0,0053,0053,0052,6953,253M434
17/01/2020-1,83%-0,9953,0054,1053,0054,493M401
16/01/20201,89%1,0053,9953,0052,9754,293M450
15/01/20200,09%0,0552,9952,9452,5053,474M523
14/01/20202,20%1,1452,9451,9051,2952,942M408
13/01/20203,02%1,5251,8050,5050,3351,802M409
10/01/20202,49%1,2250,2849,1149,0950,282M421
09/01/2020-1,68%-0,8449,0649,9049,0650,204M572
08/01/20201,01%0,5049,9049,4049,0149,922M446
07/01/20202,21%1,0749,4048,2848,1449,402M439
06/01/2020-0,96%-0,4748,3348,6448,1648,962M390
03/01/20201,16%0,5648,8048,1447,3848,992M414
02/01/2020-1,63%-0,8048,2448,5847,8148,622M351
30/12/2019-0,59%-0,2949,0449,3748,7049,683M403
27/12/2019-1,12%-0,5649,3350,0149,2250,092M405
26/12/20191,82%0,8949,8949,3548,8250,492M338
23/12/20190,31%0,1549,0049,0748,6049,142M347
20/12/20192,09%1,0048,8547,8547,8148,852M419
19/12/20190,25%0,1247,8547,2747,2747,852M364
18/12/20190,72%0,3447,7347,3947,0247,842M342
17/12/20190,13%0,0647,3947,4947,0747,942M335
16/12/2019-0,36%-0,1747,3347,4947,0048,272M370
13/12/20191,73%0,8147,5046,6446,5647,502M356
12/12/2019-1,68%-0,8046,6947,4346,6247,432M363
11/12/20190,55%0,2647,4947,0146,2347,492M370
10/12/2019-0,51%-0,2447,2347,0045,9747,232M368
09/12/20191,00%0,4747,4746,8246,8147,472M367
06/12/20190,84%0,3947,0046,6546,5347,462M327
05/12/2019-1,87%-0,8946,6147,2346,5147,232M397
04/12/20191,09%0,5147,5046,9546,5147,502M366
03/12/20192,15%0,9946,9946,4446,1046,992M378
02/12/2019-0,65%-0,3046,0046,5046,0047,4915M507
29/11/20190,65%0,3046,3046,0046,0046,842M393
28/11/20190,77%0,3546,0045,5145,3146,332M368
27/11/20192,86%1,2745,6544,7544,5645,652M385
26/11/2019-2,25%-1,0244,3845,4744,3845,472M387
25/11/2019-0,22%-0,1045,4045,3645,1145,642M332
22/11/2019-0,33%-0,1545,5045,8145,3445,912M348
21/11/2019-0,02%-0,0145,6545,7645,0745,852M347
19/11/2019-2,44%-1,1445,6646,7045,4846,705M753
18/11/20192,09%0,9646,8045,8445,8446,802M382
14/11/20192,18%0,9845,8444,9544,8145,842M352
13/11/2019-0,16%-0,0744,8644,9444,6045,103M388
12/11/2019-0,73%-0,3344,9344,9844,3245,072M423
11/11/20190,58%0,2645,2645,1044,5445,262M364
08/11/20190,54%0,2445,0044,7644,3345,433M665
07/11/2019-1,19%-0,5444,7645,3044,7645,332M400
06/11/20191,34%0,6045,3044,5944,2545,363M416
05/11/2019-1,11%-0,5044,7044,9344,2945,403M489
04/11/20192,12%0,9445,2044,2744,2745,202M468
01/11/2019-0,54%-0,2444,2644,5244,2444,992M374
31/10/2019-0,11%-0,0544,5044,1143,8544,602M373
30/10/20190,00%0,0044,5544,7044,1444,721M325
29/10/20190,43%0,1944,5544,3644,0544,582M340
28/10/20190,32%0,1444,3644,2443,9344,592M381
25/10/2019-2,06%-0,9344,2245,1644,2245,162M373
24/10/20190,33%0,1545,1545,1544,4445,302M437
23/10/2019-0,22%-0,1045,0045,4844,7545,482M426
22/10/2019-1,89%-0,8745,1045,5244,9945,914M645
21/10/2019-1,77%-0,8345,9746,2945,7846,312M442
18/10/20193,06%1,3946,8045,4045,1046,806M464
17/10/20190,13%0,0645,4145,1545,0545,972M401
16/10/20190,55%0,2545,3545,1544,6945,614M683
15/10/20190,11%0,0545,1045,1044,5745,572M512
14/10/2019-0,16%-0,0745,0545,0045,0045,703M531
11/10/20190,49%0,2245,1244,9344,9345,962M430
10/10/20191,81%0,8044,9044,5744,2345,502M344
09/10/20190,78%0,3444,1043,7243,7244,452M357
08/10/2019-0,48%-0,2143,7644,0043,6344,082M373
07/10/2019-0,07%-0,0343,9744,0043,5844,492M360
04/10/20190,57%0,2544,0043,7843,2744,512M400
03/10/20190,71%0,3143,7543,5743,0043,752M371
02/10/2019-2,49%-1,1143,4444,1443,4444,142M364
01/10/2019-0,38%-0,1744,5545,0144,1845,032M371
30/09/2019-0,18%-0,0844,7244,4044,4045,292M407
27/09/20190,86%0,3844,8044,6244,3045,092M384
26/09/20192,09%0,9144,4243,5643,5444,742M402
25/09/2019-0,78%-0,3443,5143,8443,2943,964M535
24/09/2019-1,26%-0,5643,8544,5043,8044,502M502
23/09/2019-0,74%-0,3344,4144,5043,8044,532M418
20/09/20190,74%0,3344,7444,3744,1744,952M416
19/09/20191,02%0,4544,4143,9943,9944,772M418
18/09/20190,09%0,0443,9644,0043,6544,473M504
17/09/20190,27%0,1243,9243,9143,3143,932M444
16/09/20191,25%0,5443,8043,7643,3044,152M492
13/09/2019-2,39%-1,0643,2644,3943,2444,392M461
12/09/2019-0,31%-0,1444,3245,2144,2145,903M511
11/09/2019-0,43%-0,1944,4644,6544,4544,973M514
10/09/2019-0,76%-0,3444,6544,8944,2444,982M446
09/09/2019-2,68%-1,2444,9946,4344,5546,432M474
06/09/2019-0,99%-0,4646,2347,0046,2347,422M363
05/09/20191,08%0,5046,6946,2946,2047,252M373
04/09/20191,41%0,6446,1946,2045,6946,302M325
03/09/2019-0,11%-0,0545,5546,1245,3146,482M351
02/09/2019-0,80%-0,3745,6045,3745,3746,602M356
30/08/20194,00%1,7745,9744,3944,2246,212M397
29/08/2019-0,45%-0,2044,2044,6144,2044,982M408
28/08/20193,26%1,4044,4043,5043,0144,462M339
27/08/2019-1,15%-0,5043,0043,9843,0044,402M368
26/08/2019-2,86%-1,2843,5045,2843,5045,282M361
23/08/2019-0,71%-0,3244,7844,6544,1445,092M383
22/08/2019-0,18%-0,0845,1045,5044,4745,502M363
21/08/20191,01%0,4545,1844,8644,2845,232M418
20/08/20193,78%1,6344,7343,1843,0044,732M371
19/08/2019-0,92%-0,4043,1044,1942,7144,342M379
16/08/20190,46%0,2043,5043,0543,0443,76235K33
15/08/20190,23%0,1043,3043,3642,7243,472M361
14/08/2019-2,22%-0,9843,2044,1343,0744,482M393
13/08/2019-1,80%-0,8144,1844,9944,1345,122M367
12/08/20190,36%0,1644,9945,0144,1145,012M335
09/08/2019-1,69%-0,7744,8345,0144,7045,359M343
08/08/20190,80%0,3645,6045,0644,8845,602M360
07/08/20191,46%0,6545,2444,9144,1345,472M349
06/08/20191,32%0,5844,5944,1544,0945,192M367
05/08/2019--44,0145,6944,0145,692M370


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br