ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: VIVA3

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
29/11/20230,55%0,1629,0028,8728,7129,4667M10.514
28/11/20232,78%0,7828,8428,0027,9829,1655M7.097
27/11/20232,07%0,5728,0627,4527,2528,0642M5.089
24/11/2023-1,82%-0,5127,4927,8027,2227,9139M5.869
23/11/20231,63%0,4528,0027,4627,3328,1544M6.264
22/11/20230,77%0,2127,5527,5027,2728,0945M9.017
21/11/2023-3,70%-1,0527,3428,1527,2028,2140M6.591
20/11/20231,68%0,4728,3928,1827,3828,5646M7.672
17/11/2023-3,02%-0,8727,9228,7527,8029,1569M11.335
16/11/20230,81%0,2328,7928,5628,5629,0653M10.468
14/11/20232,11%0,5928,5627,9727,9029,2156M10.564
13/11/2023-1,48%-0,4227,9728,3927,7828,4042M7.387
10/11/20235,74%1,5428,3926,9926,8728,4691M12.805
09/11/2023-1,50%-0,4126,8527,2525,8227,5392M14.976
08/11/2023-0,62%-0,1727,2627,3126,9527,5644M7.353
07/11/20235,91%1,5327,4325,7625,7127,77107M14.558
06/11/2023-3,11%-0,8325,9026,6525,7726,7238M6.129
03/11/20234,33%1,1126,7325,9725,9726,8543M9.474
01/11/20230,47%0,1225,6225,7425,3125,8554M9.495
31/10/20233,66%0,9025,5024,5724,1325,5086M11.409
30/10/2023-2,77%-0,7024,6025,5024,4325,6667M9.015
27/10/2023-3,32%-0,8725,3026,1625,2026,2643M8.332
26/10/20231,28%0,3326,1725,7725,6326,4095M12.752
25/10/2023-4,44%-1,2025,8426,9925,7727,1488M13.023
24/10/20231,16%0,3127,0426,7026,3927,0442M8.361
23/10/20233,20%0,8326,7325,7525,4226,8774M8.744
20/10/20230,50%0,1325,9025,6025,5626,1536M6.269
19/10/2023-0,15%-0,0425,7725,5325,5226,4344M9.332
18/10/2023-2,93%-0,7825,8126,4625,5826,4872M9.962
17/10/2023-1,99%-0,5426,5927,0026,3427,0039M6.199
16/10/20230,30%0,0827,1327,3226,7127,3738M7.691
13/10/2023-2,42%-0,6727,0527,5826,8727,6536M6.147
11/10/2023-1,49%-0,4227,7228,1427,7228,3336M5.633
10/10/20231,92%0,5328,1428,0028,0028,98102M12.585
09/10/20231,58%0,4327,6126,8226,7327,9478M10.603
06/10/20230,52%0,1427,1826,5426,3127,3669M10.181
05/10/2023-0,99%-0,2727,0427,3526,7227,6647M9.344
04/10/20234,96%1,2927,3126,7426,5827,62102M12.445
03/10/2023-2,18%-0,5826,0226,4825,8327,03115M9.315
02/10/2023-0,97%-0,2626,6026,8626,3426,8652M7.930
29/09/20231,47%0,3926,8626,9226,7027,5454M6.501
28/09/20232,08%0,5426,4725,9325,5926,7853M7.636
27/09/2023-0,12%-0,0325,9325,9725,3526,3858M7.312
26/09/2023-3,13%-0,8425,9626,6025,6926,6497M13.425
25/09/20230,26%0,0726,8026,5426,4026,8422M4.810
22/09/2023-0,56%-0,1526,7327,0926,5427,0938M7.614
21/09/2023-1,93%-0,5326,8827,0226,3927,1471M11.093
20/09/20231,67%0,4527,4127,1326,8327,9585M13.831
19/09/2023-1,10%-0,3026,9627,1626,6927,3339M5.040
18/09/2023-1,23%-0,3427,2627,6127,0627,8878M11.589
15/09/2023-1,43%-0,4027,6027,9227,4928,0947M6.434
14/09/20231,34%0,3728,0027,7527,2428,0058M5.794
13/09/2023-0,11%-0,0327,6327,8127,4828,3262M9.189
12/09/20230,44%0,1227,6627,5427,4527,9058M7.830
11/09/20230,36%0,1027,5427,5527,0127,9727M4.283
08/09/20231,52%0,4127,4426,9726,8027,6738M6.063
06/09/2023-2,63%-0,7327,0327,6426,8728,1248M6.908
05/09/2023-3,11%-0,8927,7628,3827,4128,5092M11.828
04/09/20231,13%0,3228,6528,1928,0228,6534M5.120
01/09/20234,23%1,1528,3327,2427,2428,3390M11.345
31/08/2023-5,46%-1,5727,1828,7326,8528,97164M15.326
30/08/2023-2,67%-0,7928,7529,6928,6429,6999M10.860
29/08/20230,24%0,0729,5429,4829,0529,7478M8.394
28/08/2023-0,57%-0,1729,4729,7329,0429,7336M4.733
25/08/2023-2,72%-0,8329,6430,3829,2930,5479M10.216
24/08/20230,07%0,0230,4730,4529,9330,5949M6.375
23/08/20231,43%0,4330,4529,9929,7530,4933M5.883
22/08/20231,97%0,5830,0229,5229,4430,1033M5.902
21/08/20230,24%0,0729,4429,2829,1329,6138M5.341
18/08/20231,45%0,4229,3728,8428,3929,5263M6.887
17/08/2023-2,53%-0,7528,9529,7528,6429,75134M16.705
16/08/2023-0,97%-0,2929,7030,4729,5230,6067M9.141
15/08/20230,37%0,1129,9930,1229,5030,2549M8.124
14/08/2023-2,06%-0,6329,8830,5129,6630,5180M13.328
11/08/2023-1,01%-0,3130,5130,7630,3831,1643M7.377
10/08/2023-0,55%-0,1730,8231,2830,5731,2831M5.851
09/08/20231,27%0,3930,9930,5029,3031,14387M12.849
08/08/20232,20%0,6630,6029,9029,1331,83216M17.821
07/08/2023-0,30%-0,0929,9429,9029,4430,1054M5.954
04/08/20230,77%0,2330,0329,6829,6830,3742M4.511
03/08/2023-0,17%-0,0529,8030,2329,5130,64119M12.501
02/08/20230,27%0,0829,8529,7829,7130,66106M10.676
01/08/20231,26%0,3729,7729,2829,0929,7854M7.374
31/07/20231,38%0,4029,4029,0529,0529,5666M8.179
28/07/20230,21%0,0629,0029,3028,6429,3579M9.372
27/07/20230,52%0,1528,9428,7928,6829,3986M10.051
26/07/2023-1,97%-0,5828,7929,1928,4629,3996M9.303
25/07/20230,48%0,1429,3729,2329,2229,9654M5.867
24/07/20230,21%0,0629,2329,1828,5829,3325M3.403
21/07/20231,89%0,5429,1728,8228,6029,3838M7.773
20/07/2023-0,69%-0,2028,6329,0628,3729,0638M6.158
19/07/20230,91%0,2628,8328,7028,2129,0044M4.501
18/07/20231,03%0,2928,5728,4528,0528,6535M5.734
17/07/20231,54%0,4328,2827,4427,3628,4325M5.643
14/07/2023-2,28%-0,6527,8528,4927,7428,6345M5.774
13/07/20231,03%0,2928,5028,2128,2128,9454M5.764
12/07/20230,79%0,2228,2128,1928,1328,7648M8.083
11/07/2023-1,69%-0,4827,9928,2227,4828,3744M8.090
10/07/2023-3,20%-0,9428,4729,2028,4029,2650M8.204
07/07/20230,51%0,1529,4129,5629,1929,9234M5.992
06/07/2023-1,81%-0,5429,2629,7029,1829,9652M8.425
05/07/20232,37%0,6929,8028,9828,8830,2664M10.373
04/07/20230,21%0,0629,1129,0128,5929,2022M3.895
03/07/20232,00%0,5729,0528,5128,3829,4259M10.095
30/06/20231,35%0,3828,4828,1628,1628,8361M9.996
29/06/20232,63%0,7228,1027,6127,4128,2020M4.096
28/06/2023-0,40%-0,1127,3828,0327,3028,0325M5.792
27/06/2023-0,36%-0,1027,4927,8026,9528,3846M8.409
26/06/2023-1,85%-0,5227,5928,1127,1728,1131M7.146
23/06/20230,75%0,2128,1127,8527,6028,3725M5.352
22/06/2023-1,17%-0,3327,9028,0327,3328,2732M5.074
21/06/20231,04%0,2928,2327,7227,5528,3065M9.662
20/06/20230,14%0,0427,9427,8027,5928,1262M8.540
19/06/20230,07%0,0227,9027,8627,7528,0813M3.014
16/06/20230,29%0,0827,8827,6327,3027,99223M8.872
15/06/2023-0,25%-0,0727,8027,8227,5728,0732M6.260
14/06/20232,05%0,5627,8727,3527,2228,1248M6.638
13/06/2023-4,01%-1,1427,3128,6627,1428,7261M8.910
12/06/20230,89%0,2528,4527,8127,8128,8278M11.084
09/06/20231,15%0,3228,2028,1427,8528,4253M7.958
07/06/20232,65%0,7227,8827,4927,1027,9070M11.715
06/06/20232,65%0,7027,1626,2926,2927,3965M12.448
05/06/2023-0,30%-0,0826,4626,5425,7626,6463M7.326
02/06/20230,95%0,2526,5426,9826,4827,3482M17.212
01/06/20233,18%0,8126,2925,7525,5126,7988M14.304
31/05/20232,21%0,5525,4824,8724,6325,5238M4.935
30/05/2023-0,76%-0,1924,9325,2224,8025,6029M6.371
29/05/2023-1,18%-0,3025,1225,5224,9425,5719M4.190
26/05/20233,00%0,7425,4224,8524,7925,6364M8.453
25/05/20233,92%0,9324,6824,0024,0024,9139M8.007
24/05/2023-2,66%-0,6523,7524,4023,6424,5939M7.246
23/05/2023-1,53%-0,3824,4024,8024,3925,1024M5.231
22/05/20230,16%0,0424,7824,7624,5725,1837M8.086
19/05/2023--24,7425,1024,7325,4573M15.230


*exoneração de responsabilidade e termos de uso


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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito