papéis
login
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
09/04/2021-1,75%-0,021,121,141,101,14915K386
08/04/2021-0,87%-0,011,141,161,141,16504K249
07/04/2021-1,71%-0,021,151,171,141,17621K324
06/04/20210,86%0,011,171,171,161,18293K240
05/04/20210,00%0,001,161,161,151,19726K504
01/04/20211,75%0,021,161,151,131,16512K266
31/03/2021-4,20%-0,051,141,181,131,211M624
30/03/20215,31%0,061,191,131,131,242M965
29/03/20210,89%0,011,131,131,111,191M629
26/03/202112,00%0,121,121,000,991,203M1.649
25/03/20210,00%0,001,001,010,981,02331K168
24/03/20210,00%0,001,001,000,981,02398K284
23/03/2021-0,99%-0,011,001,010,991,02257K200
22/03/2021-0,98%-0,011,011,021,011,05204K235
19/03/20210,99%0,011,021,031,021,05234K168
18/03/2021-2,88%-0,031,011,041,011,06396K230
17/03/20211,96%0,021,041,031,011,06418K288
16/03/2021-1,92%-0,021,021,031,011,05478K259
15/03/20210,97%0,011,041,051,011,06362K319
12/03/20216,19%0,061,030,980,981,06935K668
11/03/20216,59%0,060,970,920,911,00957K475
10/03/20211,11%0,010,910,900,900,95388K325
09/03/20210,00%0,000,900,910,890,92201K225
08/03/2021-3,23%-0,030,900,940,900,94484K332
05/03/20210,00%0,000,930,930,920,95316K238
04/03/2021-1,06%-0,010,930,940,930,96232K291
03/03/20210,00%0,000,940,970,910,97421K309
02/03/2021-3,09%-0,030,940,980,900,98520K446
01/03/2021-3,96%-0,040,971,020,961,05996K696
26/02/2021-4,72%-0,051,011,061,001,08643K484
25/02/2021-5,36%-0,061,061,121,051,13859K375
24/02/20210,00%0,001,121,131,111,14162K144
23/02/20211,82%0,021,121,121,101,14443K288
22/02/2021-5,17%-0,061,101,161,091,161M584
19/02/20210,00%0,001,161,161,151,18252K207
18/02/2021-2,52%-0,031,161,201,161,20201K205
17/02/20211,71%0,021,191,181,161,19121K292
12/02/2021-1,68%-0,021,171,191,171,19168K131
11/02/20212,59%0,031,191,171,161,19274K159
10/02/2021-3,33%-0,041,161,201,161,23753K388
09/02/20212,56%0,031,201,181,171,20283K267
08/02/2021-2,50%-0,031,171,191,171,21284K264
05/02/20210,84%0,011,201,221,191,22419K227
04/02/2021-2,46%-0,031,191,231,191,23541K338
03/02/2021-2,40%-0,031,221,261,191,261M606
02/02/2021-3,10%-0,041,251,301,231,372M856
01/02/202113,16%0,151,291,171,141,324M1.448
29/01/2021-2,56%-0,031,141,171,141,18314K233
28/01/20212,63%0,031,171,161,151,19456K273
27/01/20210,00%0,001,141,151,091,16488K361
26/01/2021-3,39%-0,041,141,181,141,20566K378
22/01/2021-1,67%-0,021,181,201,171,20436K300
21/01/20210,00%0,001,201,201,191,26621K405
20/01/2021-1,64%-0,021,201,221,201,24445K264
19/01/2021-3,94%-0,051,221,281,161,301M554
18/01/20210,79%0,011,271,271,261,28364K193
15/01/2021-0,79%-0,011,261,271,241,27562K306
14/01/20210,00%0,001,271,261,261,28352K201
13/01/20210,00%0,001,271,271,261,29518K251
12/01/2021-0,78%-0,011,271,291,251,352M767
11/01/2021-3,03%-0,041,281,321,271,32559K312
08/01/20214,76%0,061,321,261,251,342M736
07/01/20210,80%0,011,261,251,241,27298K210
06/01/2021-2,34%-0,031,251,271,251,28303K279
05/01/20211,59%0,021,281,261,251,28275K289
04/01/2021-1,56%-0,021,261,291,251,29495K301
30/12/20200,00%0,001,281,271,261,29395K376
29/12/20200,00%0,001,281,291,271,29427K168
28/12/20200,00%0,001,281,301,261,32733K271
23/12/20201,59%0,021,281,281,261,35844K555
22/12/2020-3,08%-0,041,261,281,261,29275K251
21/12/20200,00%0,001,301,291,251,30488K353
18/12/20200,78%0,011,301,301,281,31560K295
17/12/20200,00%0,001,291,301,281,31357K221
16/12/2020-0,77%-0,011,291,301,281,31587K390
15/12/20200,00%0,001,301,311,291,31484K252
14/12/20200,00%0,001,301,311,291,32446K264
11/12/20200,00%0,001,301,301,291,31482K264
10/12/2020-1,52%-0,021,301,331,291,33608K335
09/12/20201,54%0,021,321,311,291,36926K550
08/12/2020-1,52%-0,021,301,311,291,33688K340
07/12/20200,00%0,001,321,321,301,35935K463
04/12/20200,00%0,001,321,321,311,412M820
03/12/20200,76%0,011,321,321,311,35934K503
02/12/20203,15%0,041,311,281,271,32875K407
01/12/20202,42%0,031,271,251,251,29548K263
30/11/2020-4,62%-0,061,241,291,221,30892K414
27/11/2020-1,52%-0,021,301,331,291,33463K316
26/11/20202,33%0,031,321,291,291,361M803
25/11/20205,74%0,071,291,231,221,342M1.088
24/11/20200,00%0,001,221,221,221,24654K227
23/11/20200,00%0,001,221,231,221,25409K204
20/11/20200,00%0,001,221,221,211,23194K116
19/11/2020-0,81%-0,011,221,231,211,24505K174
18/11/20200,82%0,011,231,231,221,27602K527
17/11/20201,67%0,021,221,201,191,24784K433
16/11/20200,84%0,011,201,181,181,22440K280
13/11/2020-0,83%-0,011,191,211,171,21386K290
12/11/2020-0,83%-0,011,201,211,191,23421K211
11/11/2020-1,63%-0,021,211,231,211,24346K190
10/11/20200,00%0,001,231,241,211,25774K297
09/11/20202,50%0,031,231,231,221,28787K386
06/11/20200,00%0,001,201,201,171,22460K228
05/11/20200,00%0,001,201,191,181,261M524
04/11/20203,45%0,041,201,161,151,21652K294
03/11/20201,75%0,021,161,141,141,17292K207
30/10/2020-1,72%-0,021,141,161,121,17404K321
29/10/20200,00%0,001,161,171,071,19959K579
28/10/2020-7,20%-0,091,161,221,161,22773K506
27/10/2020-1,57%-0,021,251,291,231,30544K415
26/10/2020-3,05%-0,041,271,311,261,33562K352
23/10/20200,77%0,011,311,321,311,371M600
22/10/2020-0,76%-0,011,301,311,291,33757K335
21/10/2020-6,43%-0,091,311,441,311,452M1.048
20/10/202012,00%0,151,401,251,251,401M662
19/10/2020-0,79%-0,011,251,291,241,30635K515
16/10/20200,80%0,011,261,261,251,311M565
15/10/20200,00%0,001,251,221,191,332M912
14/10/20206,84%0,081,251,171,171,354M2.042
13/10/2020-0,85%-0,011,171,181,161,20694K326
09/10/20200,85%0,011,181,171,161,19539K305
08/10/20204,46%0,051,171,171,161,242M983
07/10/2020-1,75%-0,021,121,141,121,15290K171
06/10/2020-1,72%-0,021,141,171,141,17378K233
05/10/20200,87%0,011,161,171,151,17264K280
02/10/2020-2,54%-0,031,151,161,151,20738K265
01/10/20202,61%0,031,181,151,141,18432K232
30/09/20200,00%0,001,151,141,141,17271K187
29/09/2020-3,36%-0,041,151,171,141,20430K253
28/09/2020-3,25%-0,041,191,251,181,281M584
25/09/20204,24%0,051,231,171,141,252M720
24/09/20206,31%0,071,181,141,111,191M634
23/09/2020-3,48%-0,041,111,141,101,16431K318
22/09/2020--1,151,131,131,21888K476


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito