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
24/06/20243,91%0,8021,2520,4320,4321,28112M13.389
21/06/20241,89%0,3820,4520,0720,0020,8063M10.413
20/06/2024-1,04%-0,2120,0720,5520,0720,9355M8.934
19/06/20242,27%0,4520,2819,8319,6820,2926M5.536
18/06/2024-0,60%-0,1219,8319,9619,7120,0755M9.370
17/06/2024-1,97%-0,4019,9520,2819,9020,3764M7.366
14/06/20241,85%0,3720,3519,9919,8120,4563M7.560
13/06/2024-1,67%-0,3419,9820,2219,7520,2899M15.367
12/06/2024-3,56%-0,7520,3221,3020,2321,5881M11.997
11/06/20240,57%0,1221,0721,0120,9621,4046M5.790
10/06/2024-3,59%-0,7820,9521,7320,7421,8143M6.173
07/06/2024-0,59%-0,1321,7321,5521,4022,1377M12.104
06/06/20241,67%0,3621,8621,4921,4222,0562M9.731
05/06/2024-0,56%-0,1221,5021,1220,9221,65113M13.342
04/06/2024-0,60%-0,1321,6221,7721,4521,8446M5.936
03/06/2024-0,23%-0,0521,7521,8421,5322,0748M7.935
31/05/2024-3,11%-0,7021,8022,4021,6822,6065M8.978
29/05/20240,09%0,0222,5022,4722,1522,6140M6.646
28/05/2024-0,04%-0,0122,4822,7022,2922,8539M5.919
27/05/20241,26%0,2822,4922,3122,1122,5334M2.944
24/05/20240,27%0,0622,2122,1422,0522,5538M5.374
23/05/2024-1,34%-0,3022,1522,3921,9322,5156M9.441
22/05/2024-4,39%-1,0322,4523,3922,4523,7364M8.061
21/05/20240,13%0,0323,4823,4423,3323,8044M6.621
20/05/20241,69%0,3923,4523,1222,7523,7876M8.356
17/05/2024-1,33%-0,3123,0623,2422,9223,4939M5.772
16/05/20241,43%0,3323,3723,1322,9523,5247M6.046
15/05/20241,63%0,3723,0422,5322,5323,1181M9.449
14/05/2024-1,43%-0,3322,6723,0022,4923,1669M9.572
13/05/2024-0,26%-0,0623,0023,0422,8823,2772M8.392
10/05/2024-3,60%-0,8623,0623,9422,9124,0763M9.174
09/05/2024-1,64%-0,4023,9223,8123,5124,0476M10.381
08/05/20241,46%0,3524,3223,9023,6124,3583M10.360
07/05/20243,90%0,9023,9723,8023,5024,47263M24.003
06/05/20240,87%0,2023,0722,6922,6923,2595M9.071
03/05/20241,24%0,2822,8722,8922,7023,22209M12.623
02/05/20241,94%0,4322,5922,2822,0722,82114M13.380
30/04/2024-3,57%-0,8222,1622,8222,0522,8277M8.431
29/04/2024-0,13%-0,0322,9823,1722,9123,2838M6.266
26/04/20242,77%0,6223,0122,4122,4123,1266M7.980
25/04/2024-1,37%-0,3122,3922,5322,1622,6856M8.203
24/04/20241,11%0,2522,7022,5722,3222,8229M5.163
23/04/2024-0,04%-0,0122,4522,4122,2622,6248M6.625
22/04/20241,35%0,3022,4622,1822,0422,7535M5.136
19/04/20240,91%0,2022,1621,9821,9522,5335M6.036
18/04/2024-2,01%-0,4521,9622,3221,6222,4168M8.664
17/04/2024-0,18%-0,0422,4122,5622,1822,9969M11.163
16/04/20242,37%0,5222,4521,8321,4922,66133M13.528
15/04/2024-3,73%-0,8521,9322,7221,6222,75171M19.420
12/04/2024-2,61%-0,6122,7823,4122,4223,50225M20.486
11/04/2024-2,83%-0,6823,3923,9023,1523,96308M18.250
10/04/2024-2,15%-0,5324,0724,5923,7524,59100M15.569
09/04/20240,16%0,0424,6024,6024,2224,8985M13.700
08/04/20240,16%0,0424,5624,5123,8024,56114M13.081
05/04/20240,12%0,0324,5224,5024,2024,6876M11.795
04/04/20241,03%0,2524,4924,2524,2225,01107M15.217
03/04/2024-2,61%-0,6524,2424,9323,9124,9397M11.812
02/04/2024-0,44%-0,1124,8925,0524,5325,1455M9.527
01/04/2024-1,57%-0,4025,0025,9124,8425,9598M13.855
28/03/2024-0,74%-0,1925,4025,6525,0425,9696M11.767
27/03/20243,69%0,9125,5924,8024,0325,72182M15.229
26/03/2024-3,44%-0,8824,6825,7724,5526,12194M24.332
25/03/20241,91%0,4825,5626,5125,5026,55295M23.077
22/03/20241,74%0,4325,0824,6824,5325,38342M29.158
21/03/2024-7,88%-2,1124,6525,2023,5425,36939M46.200
20/03/20245,69%1,4426,7625,3525,1226,76309M29.575
19/03/2024-4,13%-1,0925,3226,5223,9126,60513M42.598
18/03/2024-14,03%-4,3126,4128,6025,9829,20876M46.954
15/03/2024-2,57%-0,8130,7231,5030,7231,6141M5.542
14/03/2024-0,88%-0,2831,5331,6331,2731,8829M5.922
13/03/20240,03%0,0131,8131,8031,5032,3160M6.743
12/03/20240,98%0,3131,8031,6331,1032,0446M8.363
11/03/2024-3,11%-1,0131,4932,3831,4532,6742M6.321
08/03/20240,06%0,0232,5032,0832,0233,0029M4.762
07/03/2024-0,85%-0,2832,4832,7632,2032,8326M4.080
06/03/20243,02%0,9632,7631,8031,8033,0159M8.362
05/03/20240,57%0,1831,8031,6231,4232,0036M4.764
04/03/2024-2,14%-0,6931,6232,2231,1632,4375M8.979
01/03/2024-1,19%-0,3932,3132,3531,9732,7355M9.436
29/02/20240,62%0,2032,7032,5032,1632,7567M9.506
28/02/2024-1,87%-0,6232,5032,8532,1133,1496M10.155
27/02/2024-1,16%-0,3933,1233,6432,8733,9464M9.332
26/02/20241,48%0,4933,5132,8532,7933,7552M7.146
23/02/2024-0,69%-0,2333,0233,2832,5033,2935M5.007
22/02/20241,78%0,5833,2532,6632,4233,3656M6.558
21/02/2024-1,74%-0,5832,6733,1631,9633,1969M8.227
20/02/20241,74%0,5733,2532,6332,3933,4780M9.601
19/02/20241,97%0,6332,6832,1131,7732,7449M6.598
16/02/20240,50%0,1632,0532,2131,6732,2139M4.635
15/02/20241,43%0,4531,8931,4631,4632,0959M7.703
14/02/2024-1,35%-0,4331,4431,8731,2531,9234M5.875
09/02/20240,22%0,0731,8731,6631,6632,4438M5.908
08/02/2024-1,85%-0,6031,8032,2231,3832,4451M7.227
07/02/2024-0,03%-0,0132,4032,3231,8032,70167M17.204
06/02/2024-0,43%-0,1432,4132,6232,3033,4243M7.339
05/02/2024-1,63%-0,5432,5533,1332,4233,4359M8.977
02/02/2024-2,90%-0,9933,0934,0832,8734,2797M10.583
01/02/20240,83%0,2834,0833,8033,6334,2775M9.477
31/01/20241,35%0,4533,8033,2033,1234,08112M14.035
30/01/2024-3,75%-1,3033,3534,6432,7434,75130M12.945
29/01/2024-0,86%-0,3034,6534,9434,4735,1947M5.382
26/01/20240,52%0,1834,9534,6634,4735,1733M4.341
25/01/20240,29%0,1034,7734,6734,4835,2446M7.522
24/01/2024-0,80%-0,2834,6735,0134,0235,21131M8.985
23/01/2024-0,88%-0,3134,9535,3334,6535,45111M12.576
22/01/2024-0,23%-0,0835,2635,7434,9035,74106M8.913
19/01/20241,46%0,5135,3434,8734,6035,6974M8.349
18/01/2024-1,53%-0,5434,8335,4434,7235,6059M8.740
17/01/2024-0,67%-0,2435,3735,3035,0035,78108M11.744
16/01/20240,91%0,3235,6135,0534,7135,61142M15.140
15/01/2024-0,06%-0,0235,2935,2034,9435,5842M7.158
12/01/20240,26%0,0935,3135,3034,6135,7662M10.403
11/01/2024-0,11%-0,0435,2235,4034,9535,4861M10.152
10/01/20240,06%0,0235,2635,3934,8235,5761M6.810
09/01/20241,59%0,5535,2434,5734,1035,4673M7.635
08/01/20242,97%1,0034,6933,6733,4034,6980M10.667
05/01/20240,21%0,0733,6933,4233,2434,2059M7.399
04/01/2024-2,75%-0,9533,6234,4933,4434,73139M16.532
03/01/20241,62%0,5534,5733,8133,8134,7874M8.917
02/01/2024-0,67%-0,2334,0234,6133,7634,83135M11.486
28/12/20230,47%0,1634,2534,1634,0334,76115M10.463
27/12/20230,56%0,1934,0933,8033,4534,4456M6.593
26/12/20230,12%0,0433,9033,8633,4334,1032M4.254
22/12/20230,62%0,2133,8633,5433,2934,2189M9.062
21/12/20230,81%0,2733,6533,4633,2533,7563M5.982
20/12/2023-0,65%-0,2233,3833,7232,9833,8351M7.970
19/12/20230,60%0,2033,6033,4033,4033,9836M4.027
18/12/2023-0,27%-0,0933,4033,4932,8533,60141M7.395
15/12/2023-0,45%-0,1533,4933,6432,9433,87101M11.847
14/12/20232,37%0,7833,6433,2333,1634,29119M16.057
13/12/20235,22%1,6332,8631,3631,2433,1189M10.122
12/12/2023-1,51%-0,4831,2331,7131,1631,9780M11.468
11/12/20231,63%0,5131,7131,2031,0032,0964M5.770
08/12/2023--31,2030,3930,1431,52114M11.566


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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