Cotação atual, histórico e gráfico do papel: VIIA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações VIIA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2021	-7,61%	-0,57	6,92	7,34	6,87	7,41	359M	63.342
20/10/2021	-3,97%	-0,31	7,49	7,88	7,39	7,93	343M	73.546
19/10/2021	-4,65%	-0,38	7,80	8,10	7,70	8,13	375M	67.297
18/10/2021	0,49%	0,04	8,18	8,03	7,79	8,31	317M	64.214
15/10/2021	1,75%	0,14	8,14	8,01	7,95	8,18	303M	31.121
14/10/2021	-2,56%	-0,21	8,00	8,32	7,94	8,37	257M	66.556
13/10/2021	3,79%	0,30	8,21	7,96	7,89	8,27	266M	58.051
11/10/2021	-1,86%	-0,15	7,91	8,06	7,88	8,16	203M	29.760
08/10/2021	3,47%	0,27	8,06	7,87	7,85	8,34	330M	44.371
07/10/2021	-4,06%	-0,33	7,79	8,15	7,79	8,27	232M	31.570
06/10/2021	3,44%	0,27	8,12	7,61	7,43	8,13	393M	52.787

05/10/2021	1,95%	0,15	7,85	7,77	7,65	8,10	218M	32.129
04/10/2021	-7,12%	-0,59	7,70	8,13	7,70	8,13	258M	43.344
01/10/2021	7,52%	0,58	8,29	7,75	7,62	8,45	371M	43.804
30/09/2021	-1,91%	-0,15	7,71	7,95	7,61	8,02	353M	54.080
29/09/2021	-0,63%	-0,05	7,86	8,08	7,86	8,25	242M	36.732
28/09/2021	-2,35%	-0,19	7,91	8,00	7,80	8,12	285M	40.359
27/09/2021	-4,71%	-0,40	8,10	8,52	8,06	8,57	254M	39.461
24/09/2021	-1,05%	-0,09	8,50	8,42	8,29	8,51	179M	34.747
23/09/2021	0,23%	0,02	8,59	8,58	8,50	8,83	279M	46.680
22/09/2021	-2,39%	-0,21	8,57	9,00	8,40	9,04	499M	60.195
21/09/2021	11,28%	0,89	8,78	8,08	8,00	8,88	577M	76.644
20/09/2021	-6,74%	-0,57	7,89	8,23	7,78	8,38	381M	53.697
17/09/2021	-2,65%	-0,23	8,46	8,65	8,27	8,69	393M	61.882
16/09/2021	-1,03%	-0,09	8,69	8,68	8,48	8,87	270M	46.560
15/09/2021	-2,98%	-0,27	8,78	9,09	8,74	9,13	225M	54.473
14/09/2021	-1,63%	-0,15	9,05	9,28	9,03	9,44	231M	47.466
13/09/2021	2,00%	0,18	9,20	9,23	9,13	9,40	237M	31.991
10/09/2021	-5,05%	-0,48	9,02	9,77	9,02	9,87	380M	61.296
09/09/2021	5,32%	0,48	9,50	9,09	8,66	9,55	546M	78.139
08/09/2021	-9,35%	-0,93	9,02	9,83	9,01	9,85	370M	59.500
06/09/2021	3,43%	0,33	9,95	9,55	9,45	9,95	173M	26.551
03/09/2021	-0,21%	-0,02	9,62	9,76	9,32	9,85	424M	51.681
02/09/2021	-6,13%	-0,63	9,64	10,29	9,64	10,32	471M	80.986
01/09/2021	-1,15%	-0,12	10,27	10,45	10,20	10,55	373M	50.099
31/08/2021	-3,44%	-0,37	10,39	10,74	10,27	10,96	360M	42.902
30/08/2021	-1,01%	-0,11	10,76	10,90	10,67	10,97	279M	39.661
27/08/2021	-0,18%	-0,02	10,87	10,95	10,78	11,07	208M	28.359
26/08/2021	-3,37%	-0,38	10,89	11,20	10,89	11,40	313M	43.169
25/08/2021	-0,27%	-0,03	11,27	11,19	11,05	11,46	215M	27.156
24/08/2021	4,63%	0,50	11,30	10,88	10,88	11,43	292M	30.862
23/08/2021	-4,17%	-0,47	10,80	11,35	10,80	11,42	240M	32.679
20/08/2021	0,62%	0,07	11,27	11,06	10,95	11,48	318M	45.453
19/08/2021	4,19%	0,45	11,20	10,51	10,47	11,20	396M	48.006
18/08/2021	1,42%	0,15	10,75	10,72	10,47	11,30	464M	62.007
17/08/2021	-0,09%	-0,01	10,60	10,47	10,19	10,75	464M	54.483
16/08/2021	-6,11%	-0,69	10,61	11,17	10,47	11,28	459M	73.677
13/08/2021	-6,38%	-0,77	11,30	12,18	11,25	12,23	763M	95.520
12/08/2021	-7,30%	-0,95	12,07	12,50	11,91	12,52	1.232M	13.088
11/08/2021	1,72%	0,22	13,02	12,88	12,45	13,02	404M	50.510
10/08/2021	0,71%	0,09	12,80	12,76	12,69	13,06	365M	44.830
09/08/2021	2,91%	0,36	12,71	12,28	12,26	12,75	338M	44.841
06/08/2021	1,56%	0,19	12,35	12,30	12,14	12,40	329M	46.134
05/08/2021	-0,73%	-0,09	12,16	12,31	12,16	12,78	494M	69.995
04/08/2021	-2,47%	-0,31	12,25	12,51	12,17	12,57	300M	37.405
03/08/2021	-1,34%	-0,17	12,56	12,66	12,12	12,67	627M	60.597
02/08/2021	1,11%	0,14	12,73	12,87	12,73	13,01	444M	62.075
30/07/2021	-4,62%	-0,61	12,59	13,03	12,56	13,12	555M	44.455
29/07/2021	-0,53%	-0,07	13,20	13,26	13,00	13,38	423M	50.378
28/07/2021	0,15%	0,02	13,27	13,35	12,91	13,42	560M	47.671
27/07/2021	-3,57%	-0,49	13,25	13,74	13,07	13,83	571M	47.914
26/07/2021	-2,48%	-0,35	13,74	14,04	13,70	14,12	311M	36.052
23/07/2021	-1,33%	-0,19	14,09	14,25	13,91	14,29	339M	51.186
22/07/2021	0,92%	0,13	14,28	14,13	14,05	14,32	267M	34.757
21/07/2021	0,86%	0,12	14,15	14,16	13,94	14,22	300M	30.683
20/07/2021	-0,14%	-0,02	14,03	14,06	13,87	14,23	381M	35.562
19/07/2021	-3,77%	-0,55	14,05	14,23	13,90	14,53	546M	66.130
16/07/2021	-0,88%	-0,13	14,60	14,81	14,58	14,95	409M	42.126
15/07/2021	-0,87%	-0,13	14,73	14,81	14,67	15,30	528M	43.743
14/07/2021	0,00%	0,00	14,86	15,00	14,81	15,12	318M	41.191
13/07/2021	0,88%	0,13	14,86	14,64	14,52	15,00	373M	55.718
12/07/2021	-0,81%	-0,12	14,73	15,03	14,67	15,05	302M	32.779
08/07/2021	-1,98%	-0,30	14,85	14,76	14,53	14,90	465M	37.373
07/07/2021	1,00%	0,15	15,15	15,16	14,87	15,27	503M	44.242
06/07/2021	-3,10%	-0,48	15,00	15,40	14,98	15,46	484M	43.839
05/07/2021	-0,77%	-0,12	15,48	15,66	15,25	15,69	369M	29.764
02/07/2021	0,91%	0,14	15,60	15,54	15,37	15,76	425M	41.763
01/07/2021	-2,09%	-0,33	15,46	15,89	15,30	15,93	542M	45.919
30/06/2021	-1,44%	-0,23	15,79	15,84	15,71	15,98	515M	37.969
29/06/2021	-0,06%	-0,01	16,02	16,06	15,67	16,07	380M	33.609
28/06/2021	1,97%	0,31	16,03	15,61	15,61	16,15	538M	42.460
25/06/2021	-0,32%	-0,05	15,72	15,95	15,43	16,01	529M	39.338
24/06/2021	-0,19%	-0,03	15,77	16,00	15,74	16,13	529M	49.042
23/06/2021	-0,82%	-0,13	15,80	16,07	15,76	16,19	633M	49.259
22/06/2021	1,14%	0,18	15,93	15,64	15,48	16,07	569M	55.343
21/06/2021	3,82%	0,58	15,75	15,25	15,18	15,79	743M	56.497
18/06/2021	0,73%	0,11	15,17	15,00	14,92	15,26	934M	48.350
17/06/2021	2,59%	0,38	15,06	14,68	14,48	15,12	663M	38.687
16/06/2021	-0,54%	-0,08	14,68	14,76	14,58	15,03	612M	43.892
15/06/2021	-0,27%	-0,04	14,76	14,83	14,66	14,94	400M	42.602
14/06/2021	1,37%	0,20	14,80	14,87	14,72	15,21	639M	45.004
11/06/2021	0,27%	0,04	14,60	14,53	14,15	14,62	580M	39.783
10/06/2021	-3,45%	-0,52	14,56	15,14	14,54	15,18	746M	51.629
09/06/2021	-1,37%	-0,21	15,08	15,27	14,97	15,35	613M	42.279
08/06/2021	4,37%	0,64	15,29	14,99	14,90	15,29	906M	69.955
07/06/2021	0,69%	0,10	14,65	14,61	14,61	15,02	773M	56.074
04/06/2021	1,39%	0,20	14,55	14,38	14,21	14,77	695M	60.552
02/06/2021	3,68%	0,51	14,35	13,83	13,68	14,59	1.096M	92.434
01/06/2021	6,63%	0,86	13,84	13,15	13,09	13,97	1.085M	88.617
31/05/2021	2,04%	0,26	12,98	12,75	12,65	13,07	528M	44.143
28/05/2021	0,00%	0,00	12,72	12,72	12,50	12,87	424M	37.511
27/05/2021	1,68%	0,21	12,72	12,51	12,44	12,72	441M	33.609
26/05/2021	0,64%	0,08	12,51	12,51	12,44	12,81	381M	32.639
25/05/2021	-0,24%	-0,03	12,43	12,55	12,37	12,63	380M	33.152
24/05/2021	4,97%	0,59	12,46	11,95	11,95	12,56	761M	57.311
21/05/2021	-0,34%	-0,04	11,87	11,92	11,73	12,14	584M	37.439
20/05/2021	-1,16%	-0,14	11,91	12,05	11,91	12,13	295M	27.923
19/05/2021	0,50%	0,06	12,05	11,87	11,81	12,07	433M	49.983
18/05/2021	0,08%	0,01	11,99	11,96	11,92	12,15	337M	45.221
17/05/2021	-1,24%	-0,15	11,98	12,09	11,89	12,20	321M	40.071
14/05/2021	-0,74%	-0,09	12,13	12,30	12,06	12,42	344M	32.376
13/05/2021	4,44%	0,52	12,22	12,00	11,92	12,28	764M	63.288
12/05/2021	-3,47%	-0,42	11,70	11,95	11,61	12,16	397M	40.927
11/05/2021	0,75%	0,09	12,12	11,86	11,71	12,12	382M	38.705
10/05/2021	-1,07%	-0,13	12,03	12,15	11,90	12,35	295M	28.546
07/05/2021	1,67%	0,20	12,16	12,08	12,00	12,31	317M	29.486
06/05/2021	-1,16%	-0,14	11,96	12,03	11,80	12,17	360M	52.869
05/05/2021	1,34%	0,16	12,10	11,91	11,88	12,18	275M	27.976
04/05/2021	0,59%	0,07	11,94	11,89	11,72	11,95	316M	36.379
03/05/2021	0,34%	0,04	11,87	11,95	11,76	12,08	298M	30.102
30/04/2021	-2,23%	-0,27	11,83	12,00	11,83	12,26	407M	40.527
29/04/2021	-0,98%	-0,12	12,10	12,23	11,97	12,30	400M	41.881
28/04/2021	0,49%	0,06	12,22	12,28	11,96	12,41	521M	47.746
27/04/2021	-5,37%	-0,69	12,16	12,90	12,11	12,93	1.041M	82.410
26/04/2021	-2,06%	-0,27	12,85	13,35	12,74	13,45	778M	67.342
23/04/2021	3,88%	0,49	13,12	12,85	12,69	13,16	645M	47.497
22/04/2021	-0,32%	-0,04	12,63	12,76	12,59	13,27	605M	46.441
20/04/2021	-1,02%	-0,13	12,67	12,78	12,50	12,83	398M	28.578
19/04/2021	0,39%	0,05	12,80	12,80	12,65	12,95	541M	34.923
16/04/2021	-0,62%	-0,08	12,75	12,80	12,58	12,89	451M	41.464
15/04/2021	0,39%	0,05	12,83	12,88	12,71	13,03	477M	44.033
14/04/2021	1,35%	0,17	12,78	12,68	12,54	12,93	518M	41.900
13/04/2021	0,32%	0,04	12,61	12,59	12,50	12,83	514M	37.678
12/04/2021	-	-	12,57	12,57	12,36	12,69	381M	29.391

Date,Open,High,Low,Close,Volume
21-Oct-21,7.34,7.41,6.87,6.92,358545810
20-Oct-21,7.88,7.93,7.39,7.49,342880459
19-Oct-21,8.10,8.13,7.70,7.80,374539400
18-Oct-21,8.03,8.31,7.79,8.18,317213593
15-Oct-21,8.01,8.18,7.95,8.14,303032855
14-Oct-21,8.32,8.37,7.94,8.00,256693203
13-Oct-21,7.96,8.27,7.89,8.21,265542562
11-Oct-21,8.06,8.16,7.88,7.91,202694537
08-Oct-21,7.87,8.34,7.85,8.06,329854510
07-Oct-21,8.15,8.27,7.79,7.79,231895315
06-Oct-21,7.61,8.13,7.43,8.12,392722213
05-Oct-21,7.77,8.10,7.65,7.85,217702657
04-Oct-21,8.13,8.13,7.70,7.70,258069644
01-Oct-21,7.75,8.45,7.62,8.29,370828847
30-Sep-21,7.95,8.02,7.61,7.71,352673636
29-Sep-21,8.08,8.25,7.86,7.86,242394308
28-Sep-21,8.00,8.12,7.80,7.91,285486030
27-Sep-21,8.52,8.57,8.06,8.10,254439030
24-Sep-21,8.42,8.51,8.29,8.50,179100059
23-Sep-21,8.58,8.83,8.50,8.59,279485124
22-Sep-21,9.00,9.04,8.40,8.57,499146567
21-Sep-21,8.08,8.88,8.00,8.78,577000747
20-Sep-21,8.23,8.38,7.78,7.89,381219189
17-Sep-21,8.65,8.69,8.27,8.46,392825214
16-Sep-21,8.68,8.87,8.48,8.69,270226571
15-Sep-21,9.09,9.13,8.74,8.78,224614386
14-Sep-21,9.28,9.44,9.03,9.05,230886651
13-Sep-21,9.23,9.40,9.13,9.20,236811201
10-Sep-21,9.77,9.87,9.02,9.02,379976710
09-Sep-21,9.09,9.55,8.66,9.50,546456098
08-Sep-21,9.83,9.85,9.01,9.02,369840724
06-Sep-21,9.55,9.95,9.45,9.95,173363657
03-Sep-21,9.76,9.85,9.32,9.62,424052094
02-Sep-21,10.29,10.32,9.64,9.64,470674114
01-Sep-21,10.45,10.55,10.20,10.27,373309506
31-Aug-21,10.74,10.96,10.27,10.39,360420179
30-Aug-21,10.90,10.97,10.67,10.76,278888647
27-Aug-21,10.95,11.07,10.78,10.87,207936102
26-Aug-21,11.20,11.40,10.89,10.89,312966343
25-Aug-21,11.19,11.46,11.05,11.27,214950265
24-Aug-21,10.88,11.43,10.88,11.30,292038352
23-Aug-21,11.35,11.42,10.80,10.80,240123057
20-Aug-21,11.06,11.48,10.95,11.27,318235026
19-Aug-21,10.51,11.20,10.47,11.20,396170130
18-Aug-21,10.72,11.30,10.47,10.75,463878427
17-Aug-21,10.47,10.75,10.19,10.60,464224936
16-Aug-21,11.17,11.28,10.47,10.61,458850500
13-Aug-21,12.18,12.23,11.25,11.30,762964250
12-Aug-21,12.50,12.52,11.91,12.07,1232386698
11-Aug-21,12.88,13.02,12.45,13.02,403733670
10-Aug-21,12.76,13.06,12.69,12.80,365164053
09-Aug-21,12.28,12.75,12.26,12.71,338441425
06-Aug-21,12.30,12.40,12.14,12.35,328574509
05-Aug-21,12.31,12.78,12.16,12.16,494192443
04-Aug-21,12.51,12.57,12.17,12.25,300047150
03-Aug-21,12.66,12.67,12.12,12.56,626816159
02-Aug-21,12.87,13.01,12.73,12.73,443668826
30-Jul-21,13.03,13.12,12.56,12.59,554826258
29-Jul-21,13.26,13.38,13.00,13.20,422706162
28-Jul-21,13.35,13.42,12.91,13.27,559908050
27-Jul-21,13.74,13.83,13.07,13.25,570830898
26-Jul-21,14.04,14.12,13.70,13.74,311301034
23-Jul-21,14.25,14.29,13.91,14.09,339242300
22-Jul-21,14.13,14.32,14.05,14.28,266978587
21-Jul-21,14.16,14.22,13.94,14.15,299876469
20-Jul-21,14.06,14.23,13.87,14.03,381370684
19-Jul-21,14.23,14.53,13.90,14.05,545696444
16-Jul-21,14.81,14.95,14.58,14.60,409097508
15-Jul-21,14.81,15.30,14.67,14.73,528332588
14-Jul-21,15.00,15.12,14.81,14.86,318213115
13-Jul-21,14.64,15.00,14.52,14.86,373001765
12-Jul-21,15.03,15.05,14.67,14.73,301813697
08-Jul-21,14.76,14.90,14.53,14.85,464706696
07-Jul-21,15.16,15.27,14.87,15.15,502989776
06-Jul-21,15.40,15.46,14.98,15.00,484355735
05-Jul-21,15.66,15.69,15.25,15.48,369476083
02-Jul-21,15.54,15.76,15.37,15.60,425094589
01-Jul-21,15.89,15.93,15.30,15.46,541558200
30-Jun-21,15.84,15.98,15.71,15.79,515350256
29-Jun-21,16.06,16.07,15.67,16.02,379735769
28-Jun-21,15.61,16.15,15.61,16.03,537688418
25-Jun-21,15.95,16.01,15.43,15.72,529206000
24-Jun-21,16.00,16.13,15.74,15.77,528632839
23-Jun-21,16.07,16.19,15.76,15.80,632956772
22-Jun-21,15.64,16.07,15.48,15.93,569304233
21-Jun-21,15.25,15.79,15.18,15.75,742661379
18-Jun-21,15.00,15.26,14.92,15.17,934155750
17-Jun-21,14.68,15.12,14.48,15.06,662740019
16-Jun-21,14.76,15.03,14.58,14.68,612226842
15-Jun-21,14.83,14.94,14.66,14.76,399968260
14-Jun-21,14.87,15.21,14.72,14.80,639176201
11-Jun-21,14.53,14.62,14.15,14.60,580168334
10-Jun-21,15.14,15.18,14.54,14.56,745995419
09-Jun-21,15.27,15.35,14.97,15.08,613488375
08-Jun-21,14.99,15.29,14.90,15.29,905926760
07-Jun-21,14.61,15.02,14.61,14.65,773462637
04-Jun-21,14.38,14.77,14.21,14.55,695045540
02-Jun-21,13.83,14.59,13.68,14.35,1095916463
01-Jun-21,13.15,13.97,13.09,13.84,1084603651
31-May-21,12.75,13.07,12.65,12.98,527719932
28-May-21,12.72,12.87,12.50,12.72,424157580
27-May-21,12.51,12.72,12.44,12.72,440969032
26-May-21,12.51,12.81,12.44,12.51,381032522
25-May-21,12.55,12.63,12.37,12.43,379967530
24-May-21,11.95,12.56,11.95,12.46,761135647
21-May-21,11.92,12.14,11.73,11.87,584028054
20-May-21,12.05,12.13,11.91,11.91,294542411
19-May-21,11.87,12.07,11.81,12.05,432895851
18-May-21,11.96,12.15,11.92,11.99,337164734
17-May-21,12.09,12.20,11.89,11.98,320745980
14-May-21,12.30,12.42,12.06,12.13,344370024
13-May-21,12.00,12.28,11.92,12.22,764330956
12-May-21,11.95,12.16,11.61,11.70,396607410
11-May-21,11.86,12.12,11.71,12.12,381991887
10-May-21,12.15,12.35,11.90,12.03,295123707
07-May-21,12.08,12.31,12.00,12.16,317358164
06-May-21,12.03,12.17,11.80,11.96,359755415
05-May-21,11.91,12.18,11.88,12.10,275381221
04-May-21,11.89,11.95,11.72,11.94,315518141
03-May-21,11.95,12.08,11.76,11.87,298465587
30-Apr-21,12.00,12.26,11.83,11.83,406567116
29-Apr-21,12.23,12.30,11.97,12.10,399761480
28-Apr-21,12.28,12.41,11.96,12.22,520840946
27-Apr-21,12.90,12.93,12.11,12.16,1041212526
26-Apr-21,13.35,13.45,12.74,12.85,777578146
23-Apr-21,12.85,13.16,12.69,13.12,644720658
22-Apr-21,12.76,13.27,12.59,12.63,604934547
20-Apr-21,12.78,12.83,12.50,12.67,397790019
19-Apr-21,12.80,12.95,12.65,12.80,540736284
16-Apr-21,12.80,12.89,12.58,12.75,450726014
15-Apr-21,12.88,13.03,12.71,12.83,477357106
14-Apr-21,12.68,12.93,12.54,12.78,518126413
13-Apr-21,12.59,12.83,12.50,12.61,514013396
12-Apr-21,12.57,12.69,12.36,12.57,380834645

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIIA3

cotações, gráficos e mais...