Cotação atual, histórico e gráfico do papel: VIVT4

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/01/20191,49%0,6947,0946,5546,2647,1167M8.358
17/01/2019-0,96%-0,4546,4046,8546,0147,45133M13.039
16/01/2019-1,58%-0,7546,8547,6646,7647,98104M13.787
15/01/2019-1,27%-0,6147,6048,2547,5048,45101M10.375
14/01/20190,86%0,4148,2148,0047,8748,79102M9.307
11/01/2019-1,34%-0,6547,8048,4147,8048,62118M7.110
10/01/2019-0,59%-0,2948,4548,3047,1448,66173M15.843
09/01/20191,52%0,7348,7447,9347,7749,07100M11.728
08/01/20190,23%0,1148,0148,0147,3348,33118M13.921
07/01/20190,84%0,4047,9047,5946,9648,0478M8.638
04/01/2019-0,21%-0,1047,5047,9247,1647,9292M10.340
03/01/20190,89%0,4247,6047,2546,8747,7497M11.926
02/01/20192,05%0,9547,1846,2446,1447,9598M12.843
28/12/20181,43%0,6546,2346,1046,0947,0980M8.852
27/12/2018-2,92%-1,3745,5847,0545,4147,1591M9.736
26/12/2018-0,11%-0,0546,9546,5146,1847,4861M8.648
21/12/20181,08%0,5047,0046,7046,6347,50145M11.029
20/12/2018-0,15%-0,0746,5046,8046,2047,2966M8.285
19/12/2018-3,98%-1,9346,5748,5646,5748,88120M13.793
18/12/20182,49%1,1848,5047,1147,1148,76194M19.062
17/12/2018-2,43%-1,1847,3248,0547,3248,6070M8.743
14/12/20181,25%0,6048,5047,5147,5048,78103M10.569
13/12/20182,02%0,9547,9047,0946,7848,0275M9.036
12/12/20180,11%0,0546,9547,2546,9547,7294M9.763
11/12/20180,67%0,3146,9046,9546,4347,6573M7.655
10/12/2018-0,36%-0,1746,5946,8146,2947,6975M8.588
07/12/20180,19%0,0946,7646,5546,1447,66114M12.313
06/12/20180,09%0,0446,6746,1645,8546,88101M12.461
05/12/20181,50%0,6946,6346,3046,2546,8022M2.552
04/12/2018-0,80%-0,3745,9446,6345,6347,0383M9.518
03/12/20180,65%0,3046,3146,4746,0246,8473M8.535
30/11/2018-1,58%-0,7446,0146,6046,0146,91119M7.931
29/11/20180,00%0,0046,7546,2846,1846,9469M8.996
28/11/20180,00%0,0046,7546,6646,1147,24104M12.239
27/11/20182,63%1,2046,7545,9045,7746,77152M14.242
26/11/2018-0,33%-0,1545,5545,8945,2746,4167M8.878
23/11/2018-0,11%-0,0545,7045,7045,1246,2751M6.756
22/11/2018-1,08%-0,5045,7546,0745,5846,3025M3.490
21/11/20182,78%1,2546,2544,9544,7346,25119M15.889
19/11/2018-1,96%-0,9045,0045,8944,4745,90102M11.116
16/11/20182,62%1,1745,9044,7744,7745,9798M12.830
14/11/20180,90%0,4044,7344,3043,9145,03117M15.588
13/11/20181,74%0,7644,3343,9043,3744,4696M10.966
12/11/20180,16%0,0743,5743,2142,7444,0867M7.344
09/11/2018-0,75%-0,3343,5043,8942,6044,4779M9.460
08/11/20180,05%0,0243,8343,9543,6844,52104M11.471
07/11/2018-1,77%-0,7943,8144,5743,8144,9989M10.529
06/11/2018-0,56%-0,2544,6044,8043,7644,9672M10.396
05/11/20180,04%0,0244,8544,4443,9545,27120M14.414
01/11/20183,73%1,6144,8343,6043,0945,10119M15.860
31/10/20180,30%0,1343,2242,8842,6844,20152M17.309
30/10/201814,36%5,4143,0938,4038,3343,09179M21.852
29/10/2018-0,76%-0,2937,6838,7737,6839,6479M12.327
26/10/2018-0,08%-0,0337,9738,1837,4938,3083M12.734
25/10/20181,28%0,4838,0037,6837,5738,10103M16.625
24/10/2018-2,42%-0,9337,5238,5037,5038,6164M9.791
23/10/20180,08%0,0338,4538,0037,8338,66133M15.401
22/10/20181,56%0,5938,4237,9337,9338,7982M8.447
19/10/2018-0,05%-0,0237,8338,1437,4538,2370M8.105
18/10/2018-0,39%-0,1537,8537,9937,8538,3887M8.853
17/10/20180,53%0,2038,0037,7737,4638,2665M9.547
16/10/20180,56%0,2137,8037,7237,3738,2772M8.886
15/10/2018-1,85%-0,7137,5938,3137,2038,6660M8.803
11/10/2018-0,52%-0,2038,3038,6038,3039,1478M10.318
10/10/2018-1,71%-0,6738,5039,2038,4739,5182M8.640
09/10/2018-2,92%-1,1839,1740,3039,0340,78107M12.229
08/10/20183,07%1,2040,3540,8840,1941,19107M16.618
05/10/2018-2,00%-0,8039,1540,5039,1540,6468M8.042
04/10/2018-1,60%-0,6539,9540,5039,6840,8268M8.748
03/10/20182,06%0,8240,6040,6040,3641,10107M17.170
02/10/20182,53%0,9839,7839,5739,3340,1867M11.466
01/10/2018-1,02%-0,4038,8039,2038,6239,2038M4.870
28/09/2018-2,24%-0,9039,2039,6139,0839,9559M6.562
27/09/20182,93%1,1440,1039,2739,1540,1080M9.672
26/09/20182,42%0,9238,9637,9837,9839,3462M10.257
25/09/2018-0,42%-0,1638,0438,0037,7038,4047M6.724
24/09/2018-1,82%-0,7138,2038,4138,1138,8653M6.513
21/09/2018-0,10%-0,0438,9139,1538,6839,49110M6.969
20/09/20181,96%0,7538,9538,5838,3439,1950M5.194
19/09/2018-1,42%-0,5538,2038,4538,0138,9054M7.737
18/09/2018-3,97%-1,6038,7538,9438,4439,2373M7.206
17/09/20180,93%0,3740,3540,1039,7640,42115M6.359
14/09/2018-0,30%-0,1239,9840,1639,5540,7963M9.046
13/09/2018-1,60%-0,6540,1040,8039,9540,87111M12.336
12/09/20181,93%0,7740,7540,1539,7340,95125M11.509
11/09/2018-1,70%-0,6939,9840,3539,8040,44121M16.330
10/09/2018-0,73%-0,3040,6741,6340,4542,0076M11.880
06/09/20184,01%1,5840,9739,8039,6541,33130M16.512
05/09/2018-0,30%-0,1239,3939,5239,0039,7045M6.810
04/09/20180,03%0,0139,5139,6339,1539,8536M5.533
03/09/2018-1,30%-0,5239,5040,0139,5040,0314M2.336
31/08/2018-0,42%-0,1740,0240,0139,8740,6080M8.497
30/08/2018-1,74%-0,7140,1940,7539,9040,9658M5.617
29/08/20180,39%0,1640,9040,8140,7241,5048M6.228
28/08/2018-0,29%-0,1240,7440,7440,3840,8558M5.795
27/08/20180,71%0,2940,8640,6640,4441,1346M5.946
24/08/20181,30%0,5240,5740,3740,1540,8261M8.063
23/08/20180,20%0,0840,0539,9539,8440,8584M11.239
22/08/20180,35%0,1439,9739,6239,4040,2070M9.681
21/08/2018-0,87%-0,3539,8340,0039,6140,5372M10.671
20/08/20180,17%0,0740,1840,0039,5940,3993M11.508


*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. (v2.3.0)
www.ibovx.com.br