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: VIVR3

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: vivr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/20242,24%0,073,203,153,113,30455K236
27/03/20242,29%0,073,133,093,063,27456K138
26/03/20240,33%0,013,063,073,063,10165K54
25/03/2024-1,29%-0,043,053,123,033,13196K88
22/03/2024-4,63%-0,153,093,253,093,25330K127
21/03/2024-1,82%-0,063,243,393,213,392M105
20/03/20246,45%0,203,303,133,133,30580K251
19/03/20240,00%0,003,103,153,033,15267K131
18/03/2024-6,91%-0,233,103,403,093,40714K269
15/03/20242,46%0,083,333,343,253,50700K251
14/03/20241,56%0,053,253,233,233,49830K307
13/03/2024-0,62%-0,023,203,223,203,42370K226
12/03/20242,22%0,073,223,173,153,28382K192
11/03/20240,32%0,013,153,143,113,24541K182
08/03/20241,62%0,053,143,053,043,28721K357
07/03/20240,65%0,023,093,073,043,13166K92
06/03/20240,33%0,013,073,093,063,15205K151
05/03/2024-0,33%-0,013,063,073,033,18313K190
04/03/2024-1,29%-0,043,073,143,023,18340K206
01/03/2024-0,64%-0,023,113,133,053,20448K306
29/02/2024-3,10%-0,103,133,253,083,28643K497
28/02/2024-4,44%-0,153,233,463,183,49609K433
27/02/2024-2,31%-0,083,383,503,363,62599K297
26/02/2024-2,81%-0,103,463,573,383,59306K213
23/02/2024-4,56%-0,173,563,703,523,70804K223
22/02/20242,19%0,083,733,693,593,802M325
21/02/2024-3,18%-0,123,653,783,583,781M263
20/02/2024-3,83%-0,153,773,883,674,01793K379
19/02/20241,03%0,043,923,883,853,93250K113
16/02/2024-1,02%-0,043,883,953,853,96226K125
15/02/2024-1,26%-0,053,923,943,904,00178K109
14/02/2024-2,22%-0,093,973,993,844,10382K218
09/02/2024-0,98%-0,044,064,134,004,15556K198
08/02/2024-5,09%-0,224,104,394,104,39661K193
07/02/20243,35%0,144,324,224,104,35697K307
06/02/2024-2,11%-0,094,184,224,124,37599K294
05/02/2024-0,70%-0,034,274,264,134,39635K283
02/02/20244,12%0,174,304,133,874,702M714
01/02/2024-4,18%-0,184,134,294,044,29807K374
31/01/20241,65%0,074,314,264,094,43824K389
30/01/2024-7,42%-0,344,244,604,214,60676K408
29/01/2024-2,97%-0,144,584,734,504,76760K203
26/01/2024-1,26%-0,064,724,784,634,82936K312
25/01/20241,27%0,064,784,704,674,82848K232
24/01/2024-2,07%-0,104,724,794,674,85795K289
23/01/20242,55%0,124,824,724,674,881M386
22/01/2024-2,08%-0,104,704,904,644,901M293
19/01/2024-1,23%-0,064,804,864,715,021M350
18/01/2024-6,54%-0,344,865,294,725,352M765
17/01/2024-3,70%-0,205,205,455,085,451M573
16/01/2024-5,43%-0,315,405,715,375,892M856
15/01/20245,74%0,315,715,295,175,814M1.521
12/01/20244,85%0,255,405,205,205,503M955
11/01/20240,78%0,045,155,075,035,351M502
10/01/2024-2,48%-0,135,115,245,055,25844K407
09/01/20242,75%0,145,245,095,085,422M714
08/01/20242,20%0,115,104,994,935,101M342
05/01/20240,81%0,044,994,954,875,102M704
04/01/2024-3,88%-0,204,955,094,915,201M465
03/01/20241,58%0,085,155,075,075,302M519
02/01/2024-2,31%-0,125,075,195,065,20510K273
28/12/2023-0,38%-0,025,195,215,035,493M1.218
27/12/2023-1,70%-0,095,215,305,105,794M1.393
26/12/20235,16%0,265,305,135,005,392M530
22/12/20230,00%0,005,045,044,975,09596K219
21/12/20231,82%0,095,044,954,865,112M471
20/12/20233,34%0,164,954,804,744,982M549
19/12/20231,70%0,084,794,684,614,82953K179
18/12/2023-0,84%-0,044,714,624,464,82786K259
15/12/2023-5,38%-0,274,755,064,625,112M594
14/12/2023-2,71%-0,145,025,134,955,231M449
13/12/20233,41%0,175,165,044,905,162M703
12/12/20230,81%0,044,994,954,865,111M477
11/12/2023-2,56%-0,134,955,224,865,323M863
08/12/2023-0,39%-0,025,085,094,985,464M1.253
07/12/2023-0,20%-0,015,105,114,955,353M903
06/12/202311,09%0,515,114,614,615,255M1.519
05/12/20237,98%0,344,604,264,204,732M746
04/12/2023-3,18%-0,144,264,324,154,43668K459
01/12/20232,33%0,104,404,324,274,552M1.120
30/11/20233,37%0,144,304,204,114,592M810
29/11/20233,74%0,154,164,014,014,201M505
28/11/2023-1,23%-0,054,014,094,004,182M659
27/11/20232,01%0,084,063,893,884,151M462
24/11/2023-1,00%-0,043,984,023,944,05720K173
23/11/20234,69%0,184,023,883,884,06914K301
22/11/20233,23%0,123,843,753,744,001M557
21/11/20232,20%0,083,723,613,593,80858K257
20/11/20232,25%0,083,643,513,503,75871K274
17/11/20232,89%0,103,563,423,423,601M321
16/11/20230,29%0,013,463,413,393,48672K165
14/11/2023-0,86%-0,033,453,453,403,51552K223
13/11/20231,75%0,063,483,503,363,50642K197
10/11/2023-1,44%-0,053,423,473,353,541M266
09/11/20230,29%0,013,473,503,463,56520K220
08/11/2023-1,70%-0,063,463,503,453,65606K250
07/11/20231,73%0,063,523,463,423,55589K384
06/11/20230,29%0,013,463,453,403,55731K241
03/11/20232,37%0,083,453,413,413,50618K161
01/11/20230,30%0,013,373,423,353,42209K88
31/10/2023-1,18%-0,043,363,393,353,43658K92
30/10/2023-0,29%-0,013,403,473,333,51575K219
27/10/2023-2,57%-0,093,413,473,393,852M741
26/10/20232,64%0,093,503,443,403,50810K154
25/10/20230,89%0,033,413,353,313,41287K181
24/10/20230,30%0,013,383,413,273,46288K264
23/10/20230,60%0,023,373,373,333,54372K204
20/10/20231,52%0,053,353,323,243,35391K158
19/10/20230,00%0,003,303,353,303,39771K325
18/10/20230,00%0,003,303,283,283,40727K301
17/10/20230,30%0,013,303,293,253,38718K282
16/10/2023-4,08%-0,143,293,433,253,43445K280
13/10/2023-5,77%-0,213,433,543,433,55526K624
11/10/2023-1,09%-0,043,643,683,523,812M334
10/10/20236,36%0,223,683,463,463,742M591
09/10/20232,37%0,083,463,313,303,551M704
06/10/20230,30%0,013,383,333,263,382M720
05/10/20230,30%0,013,373,353,343,39428K523
04/10/20231,82%0,063,363,353,313,451M610
03/10/2023-1,49%-0,053,303,343,243,38603K286
02/10/2023-0,30%-0,013,353,353,293,40231K174
29/09/20233,07%0,103,363,303,283,43820K248
28/09/20231,88%0,063,263,203,203,32284K278
27/09/2023-3,03%-0,103,203,293,153,34291K155
26/09/2023-1,20%-0,043,303,333,283,36133K104
25/09/2023-0,30%-0,013,343,363,323,40406K131
22/09/2023-1,47%-0,053,353,403,333,46235K150
21/09/20232,41%0,083,403,313,153,43837K329
20/09/20230,61%0,023,323,313,313,41408K164
19/09/2023-1,20%-0,043,303,363,213,37245K164
18/09/2023-2,34%-0,083,343,423,243,43529K295
15/09/2023-3,66%-0,133,423,563,363,56749K297
14/09/2023-5,08%-0,193,553,733,533,844M653
13/09/2023--3,743,373,283,774M985


*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. (v4.0.8)
www.ibovx.com.br


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