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: 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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-2,58%-1,5558,4259,7458,4260,0069M8.141
13/02/2020-0,53%-0,3259,9759,9159,4660,3467M6.540
12/02/20201,43%0,8560,2959,7259,4760,64167M14.203
11/02/20200,59%0,3559,4459,1058,9359,82104M10.514
10/02/2020-1,17%-0,7059,0959,8058,9259,91107M10.564
07/02/2020-0,68%-0,4159,7960,1059,3160,1976M7.530
06/02/2020-1,07%-0,6560,2061,8559,9461,8585M9.836
05/02/2020-0,25%-0,1560,8561,7660,6462,00119M9.768
04/02/20201,23%0,7461,0061,1360,6061,6084M6.943
03/02/20201,46%0,8760,2659,5959,4860,9672M7.936
31/01/2020-0,80%-0,4859,3959,6358,9059,86137M11.662
30/01/2020-1,20%-0,7359,8759,7759,0760,1089M8.346
29/01/2020-0,66%-0,4060,6061,0560,5161,37124M9.546
28/01/20200,93%0,5661,0060,4460,0961,2570M6.394
27/01/20200,83%0,5060,4459,7059,1961,12104M8.930
24/01/2020-1,06%-0,6459,9460,2759,9460,8360M5.312
23/01/2020-1,14%-0,7060,5861,2860,1661,28141M10.875
22/01/20201,41%0,8561,2860,7060,7061,32138M8.763
21/01/20200,02%0,0160,4360,1259,7460,82116M12.157
20/01/20201,34%0,8060,4259,5559,0160,4248M4.500
17/01/20200,18%0,1159,6259,7659,2759,9894M9.738
16/01/20202,41%1,4059,5158,5158,5159,72179M15.475
15/01/2020-0,58%-0,3458,1157,8857,5158,30106M6.580
14/01/2020-0,41%-0,2458,4558,6857,8258,6864M5.160
13/01/20202,41%1,3858,6957,5757,0958,74116M9.164
10/01/20201,22%0,6957,3156,9856,8157,6257M6.004
09/01/2020-0,12%-0,0756,6256,7056,2157,1480M9.926
08/01/2020-0,46%-0,2656,6957,1856,6957,7590M9.568
07/01/20200,21%0,1256,9557,0656,4257,2971M7.253
06/01/2020-1,54%-0,8956,8357,4356,3757,56101M9.981
03/01/20200,89%0,5157,7256,8056,4057,72110M7.340
02/01/2020-1,33%-0,7757,2157,4256,5657,4296M9.189
30/12/2019-0,85%-0,5057,9858,9357,8758,9393M6.338
27/12/2019-0,70%-0,4158,4859,1058,4859,5394M7.336
26/12/20190,87%0,5158,8958,3858,0159,1458M5.561
23/12/20190,90%0,5258,3858,0557,6158,38113M5.161
20/12/20191,08%0,6257,8657,5057,1658,05173M7.228
19/12/20190,32%0,1857,2456,8856,7657,3497M4.673
18/12/20190,33%0,1957,0656,6856,4257,38215M11.377
17/12/20190,42%0,2456,8756,4156,4157,6857M5.555
16/12/20190,53%0,3056,6356,4756,4757,7767M7.016
13/12/20190,93%0,5256,3356,0055,8456,4977M7.759
12/12/2019-0,25%-0,1455,8156,0155,7856,2768M6.689
11/12/2019-1,41%-0,8055,9556,6155,6356,93116M9.558
10/12/2019-0,32%-0,1856,7556,6455,3257,0287M7.629
09/12/20190,12%0,0756,9356,7056,3757,2869M5.518
06/12/20190,53%0,3056,8656,5356,3757,3252M5.768
05/12/20190,55%0,3156,5656,2555,8956,8553M6.208
04/12/20190,90%0,5056,2555,9855,6656,5763M4.049
03/12/2019-0,75%-0,4255,7556,3455,5956,4867M6.629
02/12/2019-0,14%-0,0856,1757,2055,6357,26113M9.101
29/11/20190,27%0,1556,2556,3555,8056,8486M7.945
28/11/20191,72%0,9556,1055,1054,8556,2746M5.631
27/11/20191,90%1,0355,1554,6054,1255,1767M6.717
26/11/2019-2,75%-1,5354,1254,9554,1255,45159M9.263
25/11/20190,45%0,2555,6555,3854,7455,9253M5.076
22/11/20190,36%0,2055,4055,3054,8855,5465M5.657
21/11/2019-1,04%-0,5855,2056,0554,7156,10122M13.043
19/11/2019-0,59%-0,3355,7856,2155,5056,2191M9.170
18/11/20192,22%1,2256,1155,2355,2356,4382M8.117
14/11/20192,04%1,1054,8953,8153,7155,1284M9.356
13/11/2019-0,39%-0,2153,7953,7353,6554,3686M8.060
12/11/20190,07%0,0454,0053,6953,3754,3177M9.090
11/11/2019-0,07%-0,0453,9653,8153,4054,1062M5.804
08/11/2019-0,92%-0,5054,0054,2253,8554,4499M9.078
07/11/2019-0,11%-0,0654,5054,7854,2554,7855M6.253
06/11/20192,89%1,5354,5652,9152,9154,66154M10.248
05/11/2019-1,34%-0,7253,0353,7752,6254,07121M10.013
04/11/20190,73%0,3953,7553,5053,3154,3468M6.989
01/11/20190,53%0,2853,3653,3052,8553,5247M5.124
31/10/2019-0,30%-0,1653,0853,2552,5053,4392M7.956
30/10/20190,08%0,0453,2453,0052,9853,5251M5.715
29/10/2019-0,19%-0,1053,2053,4152,8753,5047M4.750
28/10/2019-0,56%-0,3053,3053,7253,2353,8165M4.190
25/10/2019-0,58%-0,3153,6054,1353,3054,2567M6.981
24/10/2019-0,55%-0,3053,9154,1653,8554,5268M7.703
23/10/2019-0,75%-0,4154,2154,3554,1554,9671M6.340
22/10/2019-0,16%-0,0954,6254,7354,2255,1962M6.190
21/10/2019-0,27%-0,1554,7155,0054,3955,0645M4.135
18/10/2019-0,35%-0,1954,8655,1054,4155,2838M4.016
17/10/20190,77%0,4255,0554,6454,4055,1558M6.037
16/10/20192,11%1,1354,6353,5453,3555,0691M9.682
15/10/20190,34%0,1853,5053,3253,1654,0460M5.835
14/10/2019-0,28%-0,1553,3253,5653,2153,9936M3.939
11/10/20190,64%0,3453,4754,0353,3854,2566M8.628
10/10/20190,25%0,1353,1353,0853,0754,1685M6.336
09/10/20190,38%0,2053,0053,0252,4053,2046M4.914
08/10/20190,40%0,2152,8052,7652,5053,2668M7.279
07/10/2019-1,70%-0,9152,5953,2052,5953,4769M8.002
04/10/20191,89%0,9953,5052,7652,4153,94101M9.539
03/10/2019-0,13%-0,0752,5152,6152,4152,9945M4.567
02/10/2019-2,49%-1,3452,5853,4652,5853,6956M6.952
01/10/2019-1,86%-1,0253,9254,6653,6954,98121M9.666
30/09/2019-0,04%-0,0254,9454,9854,6155,3886M7.052
27/09/20190,94%0,5154,9654,4554,3054,9642M4.142
26/09/20190,35%0,1954,4553,9353,6454,7052M4.422
25/09/20190,52%0,2854,2653,9153,5354,2661M5.002
24/09/2019-0,04%-0,0253,9854,0053,6354,4056M7.026
23/09/2019-0,95%-0,5254,0054,4453,5654,4453M5.117
20/09/20190,52%0,2854,5254,5053,9954,69143M5.329
19/09/20191,50%0,8054,2453,7153,6754,6053M6.206
18/09/2019-0,43%-0,2353,4453,3053,0053,7945M4.965
17/09/20192,23%1,1753,6752,5052,0253,6773M7.030
16/09/20191,33%0,6952,5052,0251,8553,0094M8.359
13/09/2019-3,25%-1,7451,8153,4751,8153,47146M11.152
12/09/20190,28%0,1553,5554,8753,2855,2199M10.871
11/09/20191,60%0,8453,4052,7452,5953,50107M7.825
10/09/2019-0,81%-0,4352,5653,0152,4853,50116M10.157
09/09/2019-3,04%-1,6652,9954,6552,9854,96159M12.308
06/09/2019-1,78%-0,9954,6555,8754,4155,8795M5.979
05/09/20191,16%0,6455,6455,3854,9455,8988M10.523
04/09/20191,74%0,9455,0054,6053,9355,3490M9.036
03/09/2019-0,50%-0,2754,0654,3453,7654,7865M6.314
02/09/20191,23%0,6654,3353,6553,5055,2386M8.201
30/08/20192,74%1,4353,6752,7752,2553,99110M8.496
29/08/20190,08%0,0452,2452,2351,8752,6755M6.688
28/08/20191,06%0,5552,2051,1350,3952,4275M7.447
27/08/20191,08%0,5551,6550,9750,9752,31116M8.312
26/08/2019-2,11%-1,1051,1052,2051,0852,5279M8.902
23/08/2019-0,76%-0,4052,2052,4451,8452,7159M7.491
22/08/2019-1,85%-0,9952,6053,4352,6053,6454M5.543
21/08/20190,92%0,4953,5953,5052,8153,6656M6.248
20/08/20191,32%0,6953,1052,6152,0953,7588M8.853
19/08/2019-0,95%-0,5052,4153,1352,2153,2956M6.394
16/08/20192,40%1,2452,9152,0652,0552,9385M6.315
15/08/20190,84%0,4351,6751,4051,0952,70151M13.290
14/08/2019-1,93%-1,0151,2451,4451,0051,8791M10.711
13/08/20190,77%0,4052,2551,4451,2452,7250M5.229
12/08/2019-1,05%-0,5551,8551,3551,0452,2451M5.248
09/08/2019-1,61%-0,8652,4053,5052,4053,5092M6.438
08/08/20190,26%0,1453,2653,5952,8853,59106M10.385
07/08/20191,16%0,6153,1252,2452,0253,41112M10.285
06/08/20191,65%0,8552,5152,0451,7652,89131M9.561
05/08/2019--51,6652,1051,5352,3081M9.805


*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