papéis
login
mais

Cotação atual, histórico e gráfico do papel: VVAR3

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: vvar3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/20200,40%0,0717,6217,6517,5018,061.265M87.832
09/07/20207,21%1,1817,5516,5016,3517,671.915M19.821
08/07/20203,22%0,5116,3716,2216,1516,561.152M72.609
07/07/2020-0,63%-0,1015,8615,8315,6216,04745M50.827
06/07/20202,64%0,4115,9616,0015,7216,10711M54.777
03/07/20201,04%0,1615,5515,4215,1115,71814M50.693
02/07/2020-3,75%-0,6015,3916,2515,2816,802.046M32.274
01/07/20204,44%0,6815,9915,6515,4016,051.275M78.152
30/06/2020-0,46%-0,0715,3115,3015,1715,881.259M91.142
29/06/20207,63%1,0915,3814,4113,9915,451.708M2.840
26/06/2020-1,79%-0,2614,2914,5014,0614,78894M56.311
25/06/2020-0,21%-0,0314,5514,7014,2614,82842M61.670
24/06/2020-2,99%-0,4514,5814,9013,9615,071.088M93.270
23/06/20200,87%0,1315,0315,1014,8115,24716M57.754
22/06/2020-1,84%-0,2814,9015,3514,7615,42799M65.206
19/06/20200,33%0,0515,1815,6015,0715,721.440M78.157
18/06/2020-0,07%-0,0115,1314,9814,9415,731.269M93.963
17/06/2020-0,07%-0,0115,1415,2014,4215,552.245M53.079
16/06/2020-3,01%-0,4715,1516,5915,1316,662.205M57.887
15/06/20206,69%0,9815,6214,3614,2015,791.752M10.080
12/06/2020-2,07%-0,3114,6414,6514,5515,151.305M13.912
10/06/2020-0,13%-0,0214,9515,2714,8315,721.413M6.937
09/06/2020-3,42%-0,5314,9715,1114,8515,441.104M79.538
08/06/20204,38%0,6515,5015,3014,9315,531.133M81.420
05/06/20206,45%0,9014,8514,7514,3515,191.823M23.936
04/06/20203,49%0,4713,9513,0012,7514,041.714M24.672
03/06/20201,51%0,2013,4813,8112,8513,891.824M42.195
02/06/2020-1,12%-0,1513,2813,8713,0514,241.756M26.738
01/06/20208,31%1,0313,4312,3112,2413,621.563M10.828
29/05/2020-1,43%-0,1812,4012,4511,8712,701.253M2.324
28/05/20203,28%0,4012,5812,3112,1212,901.616M5.226
27/05/20205,27%0,6112,1811,9011,6412,321.371M1.913
26/05/20203,21%0,3611,5711,9711,4612,411.792M42.498
25/05/202015,57%1,5111,2110,0910,0611,291.733M36.241
22/05/20202,21%0,219,709,379,269,85974M79.576
21/05/20203,60%0,339,499,209,159,58713M64.210
20/05/2020-1,40%-0,139,169,379,059,49742M76.023
19/05/20204,74%0,429,298,968,889,631.252M1.250
18/05/20202,19%0,198,879,138,849,14629M50.446
15/05/2020-3,77%-0,348,688,808,629,18935M74.983
14/05/2020-1,31%-0,129,029,408,859,491.586M27.751
13/05/20206,90%0,599,148,808,339,211.426M18.735
12/05/2020-3,72%-0,338,559,278,559,341.141M91.776
11/05/20200,34%0,038,888,528,149,241.585M27.860
08/05/2020-9,14%-0,898,859,188,359,622.170M66.726
07/05/2020-2,70%-0,279,7410,399,6510,391.452M2.902
06/05/20203,20%0,3110,0110,059,8410,231.497M94.386
05/05/20202,11%0,209,709,949,6410,411.744M11.098
04/05/20203,49%0,329,508,808,789,60984M7.242
30/04/20200,00%0,009,188,778,669,321.435M2.935
29/04/20201,55%0,149,189,528,589,812.177M72.249
28/04/202019,42%1,479,048,298,229,572.721M98.395
27/04/202018,65%1,197,577,206,867,611.336M21.861
24/04/2020-13,32%-0,986,387,176,047,281.377M71.807
23/04/2020-0,54%-0,047,367,857,078,151.347M24.131
22/04/202012,29%0,817,406,626,627,49815M66.321
20/04/20201,70%0,116,596,256,156,75650M58.343
17/04/20201,09%0,076,486,656,366,73433M45.959
16/04/20201,42%0,096,416,606,316,72720M74.227
15/04/20203,78%0,236,325,775,666,57735M80.403
14/04/202012,15%0,666,095,685,626,10583M99.998
13/04/20205,44%0,285,435,055,025,45412M56.860
09/04/20202,39%0,125,155,325,015,54606M85.355
08/04/202013,80%0,615,034,354,285,15570M69.883
07/04/20201,38%0,064,424,724,404,76368M60.163
06/04/20206,34%0,264,364,454,084,58388M53.030
03/04/2020-6,39%-0,284,104,363,964,37386M74.562
02/04/2020-5,81%-0,274,384,714,324,78340M71.503
01/04/2020-11,93%-0,634,654,664,564,94473M88.222
31/03/2020-3,12%-0,175,285,505,205,65350M56.073
30/03/2020-4,39%-0,255,455,985,436,19398M60.593
27/03/20200,00%0,005,705,355,246,00549M83.808
26/03/2020-0,18%-0,015,705,455,446,42773M2.685
25/03/202013,97%0,705,715,015,015,96707M97.775
24/03/202013,61%0,605,014,924,635,19475M73.070
23/03/2020-11,27%-0,564,415,004,265,04435M91.102
20/03/2020-2,74%-0,144,975,724,975,85650M17.743
19/03/20206,02%0,295,114,504,115,38551M93.034
18/03/2020-31,53%-2,224,826,194,176,23891M48.041
17/03/2020-6,88%-0,527,048,017,008,07851M58.712
16/03/2020-22,14%-2,157,567,957,569,05778M65.233
13/03/202014,24%1,219,7110,398,2010,39974M9.917
12/03/2020-22,73%-2,508,509,007,709,54557M66.090
11/03/2020-5,34%-0,6211,0010,909,8211,65939M9.309
10/03/202021,29%2,0411,6210,959,9411,93938M9.299
09/03/2020-17,13%-1,989,589,068,6610,26851M50.930
06/03/2020-17,19%-2,4011,5612,6511,3912,841.595M55.454
05/03/2020-6,81%-1,0213,9614,6013,4314,74751M85.517
04/03/20204,24%0,6114,9815,0014,3815,01560M51.318
03/03/20200,21%0,0314,3714,4514,1015,14933M89.088
02/03/20203,84%0,5314,3414,0013,9414,67917M95.337
28/02/2020-1,92%-0,2713,8113,9013,0314,021.156M14.585
27/02/2020-6,13%-0,9214,0814,7013,8015,201.118M13.916
26/02/2020-9,86%-1,6415,0015,7014,9815,95791M81.915
21/02/20204,33%0,6916,6415,7015,5716,64861M58.906
20/02/20200,31%0,0515,9516,1315,7716,44741M56.169
19/02/20206,21%0,9315,9015,0414,9216,05855M63.367
18/02/2020-0,86%-0,1314,9714,9014,7815,13324M30.559
17/02/20202,51%0,3715,1014,9014,8115,24432M38.243
14/02/2020-1,87%-0,2814,7315,0514,5615,26487M39.992
13/02/20200,13%0,0215,0114,5014,3015,06534M42.397
12/02/20202,53%0,3714,9914,7614,6215,08658M65.670
11/02/20206,02%0,8314,6214,1013,8914,62462M39.155
10/02/2020-3,70%-0,5313,7914,3313,5614,76652M63.071
07/02/2020-3,57%-0,5314,3214,6514,2614,80445M41.507
06/02/2020-1,92%-0,2914,8515,3014,6815,34465M44.142
05/02/20201,27%0,1915,1415,2014,9815,32429M32.614
04/02/20203,17%0,4614,9515,0014,8215,04540M36.954
03/02/20203,50%0,4914,4914,2514,0314,58423M42.285
31/01/2020-4,44%-0,6514,0014,2914,0014,81712M60.442
30/01/20201,38%0,2014,6513,9513,6814,65754M56.881
29/01/2020-1,30%-0,1914,4514,9314,3115,05623M46.450
28/01/20205,32%0,7414,6414,1814,1714,70736M51.514
27/01/2020-7,33%-1,1013,9014,3713,8614,60774M74.290
24/01/2020-1,06%-0,1615,0015,2514,5015,43750M49.378
23/01/20201,07%0,1615,1614,9314,8015,19767M57.615
22/01/20204,75%0,6815,0014,6014,5015,03746M50.908
21/01/20202,21%0,3114,3213,8313,7814,37507M47.634
20/01/20202,04%0,2814,0113,7713,6514,25728M41.122
17/01/20201,03%0,1413,7313,7813,2113,87527M39.175
16/01/20200,30%0,0413,5913,7013,3814,03943M59.736
15/01/20201,50%0,2013,5513,2713,1013,56620M49.643
14/01/20205,12%0,6513,3512,7012,6113,36825M62.870
13/01/20208,55%1,0012,7011,7711,7512,70783M63.696
10/01/20200,34%0,0411,7011,7311,6111,76295M20.135
09/01/20200,52%0,0611,6611,6811,5811,79329M27.998
08/01/2020-0,43%-0,0511,6011,6111,4511,83369M38.114
07/01/20201,48%0,1711,6511,5011,4211,65324M34.488
06/01/20200,00%0,0011,4811,4511,2011,68403M50.518
03/01/2020-2,13%-0,2511,4811,4711,4712,00696M48.956
02/01/20205,01%0,5611,7311,3311,2311,76469M77.034
30/12/2019-2,87%-0,3311,1711,6011,1011,67364M34.648
27/12/2019-2,54%-0,3011,5011,9011,4311,96420M38.753
26/12/2019--11,8011,7811,7112,03382M39.275


*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