Cotação atual, histórico e gráfico do papel: VIVR1

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 VIVR1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/02/2024	-40,00%	-0,02	0,03	0,05	0,03	0,05	11K	129
08/02/2024	-16,67%	-0,01	0,05	0,06	0,04	0,06	4K	54
07/02/2024	0,00%	0,00	0,06	0,06	0,06	0,07	4K	53
06/02/2024	-14,29%	-0,01	0,06	0,06	0,06	0,07	4K	52
05/02/2024	0,00%	0,00	0,07	0,07	0,06	0,07	4K	58
02/02/2024	40,00%	0,02	0,07	0,06	0,05	0,08	30K	217
01/02/2024	0,00%	0,00	0,05	0,05	0,04	0,06	5K	63
31/01/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	11K	79
30/01/2024	-14,29%	-0,01	0,06	0,07	0,05	0,08	7K	77
29/01/2024	75,00%	0,03	0,07	0,04	0,04	0,09	28K	394
26/01/2024	-42,86%	-0,03	0,04	0,08	0,04	0,09	13K	126

25/01/2024	-30,00%	-0,03	0,07	0,11	0,07	0,12	28K	171
24/01/2024	-23,08%	-0,03	0,10	0,13	0,10	0,14	37K	159
23/01/2024	8,33%	0,01	0,13	0,10	0,10	0,17	44K	295
22/01/2024	-80,00%	-0,48	0,12	0,26	0,11	0,26	74K	586
19/01/2024	1.900,00%	0,57	0,60	0,50	0,50	0,72	24K	147
23/08/2023	-25,00%	-0,01	0,03	0,04	0,02	0,04	30K	260
22/08/2023	0,00%	0,00	0,04	0,04	0,03	0,05	18K	316
21/08/2023	-20,00%	-0,01	0,04	0,05	0,04	0,06	8K	126
18/08/2023	25,00%	0,01	0,05	0,04	0,03	0,05	31K	190
17/08/2023	0,00%	0,00	0,04	0,03	0,03	0,04	3K	83
16/08/2023	0,00%	0,00	0,04	0,04	0,03	0,04	13K	152
15/08/2023	-20,00%	-0,01	0,04	0,05	0,03	0,05	12K	207
14/08/2023	0,00%	0,00	0,05	0,04	0,03	0,05	10K	147
11/08/2023	25,00%	0,01	0,05	0,04	0,03	0,05	26K	230
10/08/2023	0,00%	0,00	0,04	0,04	0,03	0,04	9K	100
09/08/2023	-20,00%	-0,01	0,04	0,04	0,03	0,05	13K	192
08/08/2023	0,00%	0,00	0,05	0,05	0,03	0,05	27K	214
07/08/2023	-16,67%	-0,01	0,05	0,06	0,05	0,07	25K	218
04/08/2023	-14,29%	-0,01	0,06	0,07	0,05	0,08	38K	382
03/08/2023	-12,50%	-0,01	0,07	0,08	0,06	0,09	63K	438
02/08/2023	-11,11%	-0,01	0,08	0,09	0,08	0,10	51K	302
01/08/2023	0,00%	0,00	0,09	0,08	0,08	0,12	174K	815
31/07/2023	-62,50%	-0,15	0,09	0,10	0,08	0,18	350K	2.066
28/07/2023	140,00%	0,14	0,24	0,18	0,18	0,48	205K	1.172
27/07/2023	900,00%	0,09	0,10	0,29	0,10	1,43	55K	287
15/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	2K	54
14/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	1K	29
13/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	2K	38
10/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	371	34
09/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	232	26
08/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	5K	46
07/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	2K	45
06/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	10K	76
03/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	3K	89
02/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	5K	124
01/02/2023	0,00%	0,00	0,01	0,01	0,01	0,01	6K	160
31/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	57K	564
30/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	54K	780
27/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	47K	811
26/01/2023	-66,67%	-0,02	0,01	0,02	0,01	0,02	109K	1.057
25/01/2023	-25,00%	-0,01	0,03	0,04	0,02	0,04	58K	420
24/01/2023	300,00%	0,03	0,04	0,03	0,03	0,10	161K	999
07/11/2022	-50,00%	-0,01	0,01	0,02	0,01	0,03	182K	770
04/11/2022	0,00%	0,00	0,02	0,03	0,02	0,04	302K	1.084
03/11/2022	100,00%	0,01	0,02	0,01	0,01	0,04	472K	1.933
01/11/2022	0,00%	0,00	0,01	0,01	0,01	0,02	125K	723
31/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	3K	58
28/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	709	18
27/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	269	14
26/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	2K	43
25/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	6K	80
20/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	1K	30
19/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	539	35
18/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	12K	62
17/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	1K	50
14/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	475	45
13/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	2K	67
11/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	644	46
10/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	989	46
07/10/2022	0,00%	0,00	0,01	0,01	0,01	0,01	10K	103
06/10/2022	0,00%	0,00	0,01	0,01	0,01	0,02	24K	280
05/10/2022	0,00%	0,00	0,01	0,01	0,01	0,02	46K	503
04/10/2022	-50,00%	-0,01	0,01	0,01	0,01	0,02	27K	524
03/10/2022	100,00%	0,01	0,02	0,01	0,01	0,02	33K	638
30/09/2022	-50,00%	-0,01	0,01	0,02	0,01	0,02	158K	571
29/09/2022	100,00%	0,01	0,02	0,01	0,01	0,02	89K	1.930
28/09/2022	-66,67%	-0,02	0,01	0,02	0,01	0,02	107K	902
27/09/2022	-25,00%	-0,01	0,03	0,03	0,02	0,04	37K	122
26/09/2022	0,00%	0,00	0,04	0,05	0,02	0,05	65K	265
15/08/2022	-20,00%	-0,01	0,04	0,04	0,03	0,06	210K	1.164
12/08/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	63K	325
11/08/2022	0,00%	0,00	0,06	0,06	0,05	0,07	74K	421
10/08/2022	-14,29%	-0,01	0,06	0,07	0,06	0,07	22K	136
09/08/2022	0,00%	0,00	0,07	0,07	0,06	0,08	31K	157
08/08/2022	0,00%	0,00	0,07	0,07	0,06	0,09	170K	667
05/08/2022	16,67%	0,01	0,07	0,06	0,05	0,07	69K	861
04/08/2022	0,00%	0,00	0,06	0,07	0,05	0,07	172K	1.221
03/08/2022	-14,29%	-0,01	0,06	0,07	0,06	0,08	57K	541
02/08/2022	-12,50%	-0,01	0,07	0,07	0,06	0,08	87K	703
01/08/2022	0,00%	0,00	0,08	0,08	0,06	0,09	231K	2.857
29/07/2022	14,29%	0,01	0,08	0,07	0,06	0,10	391K	2.974
28/07/2022	75,00%	0,03	0,07	0,05	0,04	0,07	210K	1.205
27/07/2022	0,00%	0,00	0,04	0,04	0,03	0,05	80K	444
26/07/2022	-20,00%	-0,01	0,04	0,05	0,04	0,06	54K	509
25/07/2022	-28,57%	-0,02	0,05	0,07	0,04	0,07	107K	948
22/07/2022	-72,00%	-0,18	0,07	0,07	0,05	0,10	322K	1.854
21/07/2022	-75,00%	-0,75	0,25	0,45	0,20	0,48	207K	418
20/07/2022	1.900,00%	0,95	1,00	0,20	0,15	1,00	212K	207
13/10/2021	25,00%	0,01	0,05	0,04	0,03	0,07	279K	1.090
11/10/2021	-33,33%	-0,02	0,04	0,06	0,04	0,06	145K	630
08/10/2021	-14,29%	-0,01	0,06	0,07	0,06	0,07	186K	429
07/10/2021	0,00%	0,00	0,07	0,07	0,06	0,08	95K	377
06/10/2021	-12,50%	-0,01	0,07	0,07	0,06	0,07	83K	224
05/10/2021	14,29%	0,01	0,08	0,07	0,07	0,08	87K	300
04/10/2021	-22,22%	-0,02	0,07	0,09	0,07	0,09	144K	373
01/10/2021	0,00%	0,00	0,09	0,09	0,09	0,10	185K	632
30/09/2021	0,00%	0,00	0,09	0,09	0,08	0,10	251K	494
29/09/2021	28,57%	0,02	0,09	0,09	0,08	0,12	519K	1.415
28/09/2021	133,33%	0,04	0,07	0,03	0,02	0,11	524K	2.330
27/09/2021	-40,00%	-0,02	0,03	0,05	0,03	0,05	127K	762
24/09/2021	-37,50%	-0,03	0,05	0,07	0,05	0,08	229K	910
23/09/2021	-20,00%	-0,02	0,08	0,10	0,07	0,11	441K	1.491
22/09/2021	-33,33%	-0,05	0,10	0,14	0,10	0,14	474K	2.002
21/09/2021	-44,44%	-0,12	0,15	0,14	0,10	0,19	1M	3.165
20/09/2021	-10,00%	-0,03	0,27	0,25	0,23	0,38	404K	896
17/09/2021	-72,97%	-0,81	0,30	0,14	0,10	0,45	332K	870
17/06/2021	15,63%	0,15	1,11	0,93	0,91	1,23	4M	3.590
16/06/2021	1,05%	0,01	0,96	0,99	0,85	1,06	2M	1.235
15/06/2021	58,33%	0,35	0,95	1,01	0,81	1,10	7M	3.844
14/06/2021	-4,76%	-0,03	0,60	0,63	0,56	0,64	458K	593
11/06/2021	-5,97%	-0,04	0,63	0,68	0,61	0,68	418K	455
10/06/2021	-4,29%	-0,03	0,67	0,70	0,66	0,72	491K	401
09/06/2021	0,00%	0,00	0,70	0,70	0,68	0,77	844K	621
08/06/2021	-9,09%	-0,07	0,70	0,76	0,70	0,76	358K	409
07/06/2021	-2,53%	-0,02	0,77	0,79	0,74	0,80	608K	466
04/06/2021	-1,25%	-0,01	0,79	0,80	0,77	0,82	800K	488
02/06/2021	1,27%	0,01	0,80	0,78	0,77	0,87	1M	810
01/06/2021	0,00%	0,00	0,79	0,81	0,75	0,83	967K	673
31/05/2021	-2,47%	-0,02	0,79	0,82	0,74	0,90	2M	1.141
28/05/2021	20,90%	0,14	0,81	0,62	0,50	0,93	5M	2.948
27/05/2021	-20,24%	-0,17	0,67	0,82	0,65	0,82	2M	1.603
26/05/2021	-30,00%	-0,36	0,84	0,97	0,82	1,02	3M	3.179
25/05/2021	-	-	1,20	1,26	1,15	1,34	547K	973

Date,Open,High,Low,Close,Volume
09-Feb-24,0.05,0.05,0.03,0.03,11270
08-Feb-24,0.06,0.06,0.04,0.05,4320
07-Feb-24,0.06,0.07,0.06,0.06,3984
06-Feb-24,0.06,0.07,0.06,0.06,3745
05-Feb-24,0.07,0.07,0.06,0.07,4226
02-Feb-24,0.06,0.08,0.05,0.07,30380
01-Feb-24,0.05,0.06,0.04,0.05,4693
31-Jan-24,0.06,0.06,0.05,0.05,11102
30-Jan-24,0.07,0.08,0.05,0.06,7409
29-Jan-24,0.04,0.09,0.04,0.07,27751
26-Jan-24,0.08,0.09,0.04,0.04,13051
25-Jan-24,0.11,0.12,0.07,0.07,28311
24-Jan-24,0.13,0.14,0.10,0.10,37228
23-Jan-24,0.10,0.17,0.10,0.13,44352
22-Jan-24,0.26,0.26,0.11,0.12,73650
19-Jan-24,0.50,0.72,0.50,0.60,23597
23-Aug-23,0.04,0.04,0.02,0.03,30247
22-Aug-23,0.04,0.05,0.03,0.04,17631
21-Aug-23,0.05,0.06,0.04,0.04,8358
18-Aug-23,0.04,0.05,0.03,0.05,31410
17-Aug-23,0.03,0.04,0.03,0.04,2972
16-Aug-23,0.04,0.04,0.03,0.04,12541
15-Aug-23,0.05,0.05,0.03,0.04,12104
14-Aug-23,0.04,0.05,0.03,0.05,9597
11-Aug-23,0.04,0.05,0.03,0.05,26095
10-Aug-23,0.04,0.04,0.03,0.04,8896
09-Aug-23,0.04,0.05,0.03,0.04,13428
08-Aug-23,0.05,0.05,0.03,0.05,26657
07-Aug-23,0.06,0.07,0.05,0.05,25055
04-Aug-23,0.07,0.08,0.05,0.06,37563
03-Aug-23,0.08,0.09,0.06,0.07,62992
02-Aug-23,0.09,0.10,0.08,0.08,51019
01-Aug-23,0.08,0.12,0.08,0.09,174006
31-Jul-23,0.10,0.18,0.08,0.09,350199
28-Jul-23,0.18,0.48,0.18,0.24,205397
27-Jul-23,0.29,1.43,0.10,0.10,55340
15-Feb-23,0.01,0.01,0.01,0.01,1896
14-Feb-23,0.01,0.01,0.01,0.01,1198
13-Feb-23,0.01,0.01,0.01,0.01,1642
10-Feb-23,0.01,0.01,0.01,0.01,371
09-Feb-23,0.01,0.01,0.01,0.01,232
08-Feb-23,0.01,0.01,0.01,0.01,4911
07-Feb-23,0.01,0.01,0.01,0.01,2140
06-Feb-23,0.01,0.01,0.01,0.01,9779
03-Feb-23,0.01,0.01,0.01,0.01,2981
02-Feb-23,0.01,0.01,0.01,0.01,4525
01-Feb-23,0.01,0.01,0.01,0.01,5822
31-Jan-23,0.01,0.02,0.01,0.01,56945
30-Jan-23,0.01,0.02,0.01,0.01,54279
27-Jan-23,0.01,0.02,0.01,0.01,46777
26-Jan-23,0.02,0.02,0.01,0.01,109177
25-Jan-23,0.04,0.04,0.02,0.03,58136
24-Jan-23,0.03,0.10,0.03,0.04,160721
07-Nov-22,0.02,0.03,0.01,0.01,182268
04-Nov-22,0.03,0.04,0.02,0.02,301902
03-Nov-22,0.01,0.04,0.01,0.02,472376
01-Nov-22,0.01,0.02,0.01,0.01,125251
31-Oct-22,0.01,0.01,0.01,0.01,3484
28-Oct-22,0.01,0.01,0.01,0.01,709
27-Oct-22,0.01,0.01,0.01,0.01,269
26-Oct-22,0.01,0.01,0.01,0.01,1642
25-Oct-22,0.01,0.01,0.01,0.01,6042
20-Oct-22,0.01,0.01,0.01,0.01,1123
19-Oct-22,0.01,0.01,0.01,0.01,539
18-Oct-22,0.01,0.01,0.01,0.01,11863
17-Oct-22,0.01,0.01,0.01,0.01,1185
14-Oct-22,0.01,0.01,0.01,0.01,475
13-Oct-22,0.01,0.01,0.01,0.01,1588
11-Oct-22,0.01,0.01,0.01,0.01,644
10-Oct-22,0.01,0.01,0.01,0.01,989
07-Oct-22,0.01,0.01,0.01,0.01,9860
06-Oct-22,0.01,0.02,0.01,0.01,23883
05-Oct-22,0.01,0.02,0.01,0.01,45947
04-Oct-22,0.01,0.02,0.01,0.01,26629
03-Oct-22,0.01,0.02,0.01,0.02,33159
30-Sep-22,0.02,0.02,0.01,0.01,157896
29-Sep-22,0.01,0.02,0.01,0.02,89041
28-Sep-22,0.02,0.02,0.01,0.01,106671
27-Sep-22,0.03,0.04,0.02,0.03,37020
26-Sep-22,0.05,0.05,0.02,0.04,64793
15-Aug-22,0.04,0.06,0.03,0.04,210317
12-Aug-22,0.06,0.06,0.05,0.05,63220
11-Aug-22,0.06,0.07,0.05,0.06,73756
10-Aug-22,0.07,0.07,0.06,0.06,21852
09-Aug-22,0.07,0.08,0.06,0.07,31474
08-Aug-22,0.07,0.09,0.06,0.07,170186
05-Aug-22,0.06,0.07,0.05,0.07,69224
04-Aug-22,0.07,0.07,0.05,0.06,171569
03-Aug-22,0.07,0.08,0.06,0.06,56852
02-Aug-22,0.07,0.08,0.06,0.07,87208
01-Aug-22,0.08,0.09,0.06,0.08,230675
29-Jul-22,0.07,0.10,0.06,0.08,390860
28-Jul-22,0.05,0.07,0.04,0.07,210176
27-Jul-22,0.04,0.05,0.03,0.04,80370
26-Jul-22,0.05,0.06,0.04,0.04,53992
25-Jul-22,0.07,0.07,0.04,0.05,106721
22-Jul-22,0.07,0.10,0.05,0.07,321938
21-Jul-22,0.45,0.48,0.20,0.25,206692
20-Jul-22,0.20,1.00,0.15,1.00,212037
13-Oct-21,0.04,0.07,0.03,0.05,278968
11-Oct-21,0.06,0.06,0.04,0.04,144812
08-Oct-21,0.07,0.07,0.06,0.06,185867
07-Oct-21,0.07,0.08,0.06,0.07,95082
06-Oct-21,0.07,0.07,0.06,0.07,83078
05-Oct-21,0.07,0.08,0.07,0.08,87097
04-Oct-21,0.09,0.09,0.07,0.07,143994
01-Oct-21,0.09,0.10,0.09,0.09,184741
30-Sep-21,0.09,0.10,0.08,0.09,251201
29-Sep-21,0.09,0.12,0.08,0.09,519232
28-Sep-21,0.03,0.11,0.02,0.07,523650
27-Sep-21,0.05,0.05,0.03,0.03,126539
24-Sep-21,0.07,0.08,0.05,0.05,229034
23-Sep-21,0.10,0.11,0.07,0.08,440767
22-Sep-21,0.14,0.14,0.10,0.10,474342
21-Sep-21,0.14,0.19,0.10,0.15,1016701
20-Sep-21,0.25,0.38,0.23,0.27,404139
17-Sep-21,0.14,0.45,0.10,0.30,332311
17-Jun-21,0.93,1.23,0.91,1.11,4038422
16-Jun-21,0.99,1.06,0.85,0.96,1766064
15-Jun-21,1.01,1.10,0.81,0.95,6567185
14-Jun-21,0.63,0.64,0.56,0.60,457697
11-Jun-21,0.68,0.68,0.61,0.63,418407
10-Jun-21,0.70,0.72,0.66,0.67,490909
09-Jun-21,0.70,0.77,0.68,0.70,844034
08-Jun-21,0.76,0.76,0.70,0.70,358141
07-Jun-21,0.79,0.80,0.74,0.77,608212
04-Jun-21,0.80,0.82,0.77,0.79,800377
02-Jun-21,0.78,0.87,0.77,0.80,1366061
01-Jun-21,0.81,0.83,0.75,0.79,967254
31-May-21,0.82,0.90,0.74,0.79,1939749
28-May-21,0.62,0.93,0.50,0.81,4574194
27-May-21,0.82,0.82,0.65,0.67,1527499
26-May-21,0.97,1.02,0.82,0.84,3495801
25-May-21,1.26,1.34,1.15,1.20,547425

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VIVR1