papéis
login
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

empresa: vivt4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/2020-1,81%-0,9048,8549,6948,7549,7662M6.796
09/07/20201,78%0,8749,7548,6948,5149,99160M14.723
08/07/20201,03%0,5048,8848,6048,2249,33114M10.094
07/07/2020-1,12%-0,5548,3848,8448,0048,9183M11.161
06/07/20200,16%0,0848,9349,0148,2949,3575M9.620
03/07/20201,66%0,8048,8548,0547,8549,0073M9.244
02/07/2020-0,06%-0,0348,0548,8147,5549,02121M12.870
01/07/20200,10%0,0548,0847,8947,7948,99123M15.515
30/06/2020-0,35%-0,1748,0348,1947,7348,85139M13.423
29/06/2020-0,70%-0,3448,2048,6148,1148,91107M13.919
26/06/2020-1,56%-0,7748,5449,2848,3249,5882M10.109
25/06/20201,00%0,4949,3148,9548,6849,70112M12.406
24/06/2020-0,81%-0,4048,8249,0048,2749,25107M10.334
23/06/2020-0,97%-0,4849,2250,1049,0050,1098M9.178
22/06/2020-1,39%-0,7049,7050,1449,7050,4274M6.746
19/06/2020-0,20%-0,1050,4051,0049,8051,29239M16.792
18/06/20201,61%0,8050,5049,7049,3051,15144M15.508
17/06/20200,40%0,2049,7049,7049,2650,27190M20.721
16/06/20202,10%1,0249,5049,2549,0850,25130M16.725
15/06/2020-2,71%-1,3548,4849,4948,4849,49153M16.521
12/06/20200,48%0,2449,8348,3148,0049,83220M25.929
10/06/20201,20%0,5949,5949,0249,0250,45155M18.478
09/06/20200,95%0,4649,0048,2047,8749,00161M19.269
08/06/20201,61%0,7748,5447,9647,7248,9388M10.579
05/06/20200,99%0,4747,7748,4447,4548,44287M22.729
04/06/20200,11%0,0547,3047,2546,8147,81220M19.555
03/06/2020-1,64%-0,7947,2548,2547,1548,60243M19.664
02/06/20201,35%0,6448,0447,5247,3448,12178M17.248
01/06/20200,55%0,2647,4047,2046,7447,51109M12.830
29/05/2020-2,28%-1,1047,1447,3946,3947,53227M19.090
28/05/2020-0,99%-0,4848,2448,6647,9248,7490M9.994
27/05/2020-0,57%-0,2848,7249,4048,3749,93146M16.164
26/05/20201,24%0,6049,0048,8148,6749,65146M15.825
25/05/20203,11%1,4648,4047,7947,5048,7689M9.853
22/05/2020-1,37%-0,6546,9447,4746,5647,60110M14.954
21/05/20201,36%0,6447,5946,9046,9047,65122M15.195
20/05/20200,84%0,3946,9547,0546,5647,5691M11.313
19/05/2020-2,49%-1,1946,5647,7446,5647,8099M13.176
18/05/20204,03%1,8547,7547,1546,1147,95109M13.037
15/05/2020-2,30%-1,0845,9047,2645,7047,26128M15.228
14/05/20200,30%0,1446,9846,5546,1047,47168M19.460
13/05/20200,52%0,2446,8447,0046,6147,50144M14.325
12/05/2020-0,58%-0,2746,6047,0746,6048,42158M17.680
11/05/2020-2,74%-1,3246,8748,0046,8748,5199M13.307
08/05/20201,67%0,7948,1948,2947,6648,9081M10.480
07/05/2020-3,95%-1,9547,4048,8247,4049,49154M18.203
06/05/2020-0,30%-0,1549,3549,6948,5451,50173M17.061
05/05/20202,42%1,1749,5048,5248,0850,09145M15.959
04/05/20205,87%2,6848,3345,0545,0549,10214M19.068
30/04/2020-3,02%-1,4245,6546,4945,6547,13179M12.143
29/04/20201,01%0,4747,0747,0045,6147,71133M15.073
28/04/2020-0,85%-0,4046,6048,7546,2148,94129M15.149
27/04/20203,27%1,4947,0046,5045,6447,60127M14.293
24/04/2020-6,51%-3,1745,5147,8044,4348,40215M28.276
23/04/2020-0,96%-0,4748,6849,3647,8049,65130M14.218
22/04/20201,55%0,7549,1548,0348,0349,89120M14.685
20/04/20201,11%0,5348,4047,8047,5449,35110M14.097
17/04/2020-2,47%-1,2147,8749,7747,6250,01151M16.628
16/04/2020-3,58%-1,8249,0850,7648,7751,07183M21.372
15/04/2020-1,98%-1,0350,9051,0950,6251,82167M18.148
14/04/20200,35%0,1851,9351,9851,1652,95101M11.931
13/04/20201,87%0,9551,7550,5950,2051,7556M6.414
09/04/2020-3,20%-1,6850,8053,6050,8053,6096M11.706
08/04/20202,44%1,2552,4851,0350,9752,96105M11.382
07/04/2020-1,48%-0,7751,2354,0851,2355,20152M15.468
06/04/20203,36%1,6952,0052,4051,0153,05108M11.738
03/04/2020-2,95%-1,5350,3151,6549,9852,75135M17.357
02/04/20201,41%0,7251,8451,0750,3152,44111M13.855
01/04/20203,38%1,6751,1247,8647,6351,86202M22.734
31/03/20200,12%0,0649,4549,1449,0050,66179M15.897
30/03/20201,65%0,8049,3948,6047,2149,77122M12.397
27/03/2020-0,69%-0,3448,5947,6047,6050,18184M18.208
26/03/20203,97%1,8748,9347,6047,0049,67211M25.505
25/03/2020-1,79%-0,8647,0647,4746,7849,47166M21.007
24/03/2020-2,34%-1,1547,9251,6647,9252,08134M16.259
23/03/2020-8,25%-4,4149,0753,1047,8053,14134M17.151
20/03/2020-7,68%-4,4553,4859,0052,5559,96234M24.869
19/03/20206,86%3,7257,9353,1051,9560,48278M23.653
18/03/2020-0,71%-0,3954,2151,9450,7555,48311M27.221
17/03/20207,50%3,8154,6051,1851,0956,45351M34.494
16/03/2020-4,66%-2,4850,7947,2147,2151,89274M29.090
13/03/20207,83%3,8753,2752,0347,7253,27239M26.225
12/03/2020-9,06%-4,9249,4049,0047,2350,47245M21.743
11/03/20200,48%0,2654,3256,6052,6157,00335M29.245
10/03/20202,80%1,4754,0653,0551,7954,38207M19.091
09/03/2020-6,82%-3,8552,5954,5052,5955,49235M24.504
06/03/2020-0,98%-0,5656,4455,2554,3057,22203M17.638
05/03/2020-1,21%-0,7057,0057,4656,5158,25159M16.671
04/03/20203,42%1,9157,7056,5756,1358,40143M15.299
03/03/20201,20%0,6655,7954,0054,0056,67152M15.708
02/03/20203,28%1,7555,1353,1752,9855,55168M19.368
28/02/2020-0,21%-0,1153,3854,0251,5654,02282M24.535
27/02/2020-1,00%-0,5453,4953,5053,1154,92288M29.047
26/02/2020-4,96%-2,8254,0355,3654,0355,84179M17.362
21/02/2020-0,61%-0,3556,8556,9856,5257,1395M8.563
20/02/2020-2,00%-1,1757,2058,2056,8858,4695M9.477
19/02/20201,02%0,5958,3757,8057,8058,7985M9.449
18/02/2020-0,72%-0,4257,7857,9857,7058,42123M13.636
17/02/2020-0,38%-0,2258,2058,7057,9659,2079M7.883
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
26/12/2019--58,8958,3858,0159,1458M5.561


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br