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
menu


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
10/01/2025-2,73%-0,031,071,101,071,1156K66
09/01/20250,00%0,001,101,101,081,1036K40
08/01/20250,00%0,001,101,081,081,1133K85
07/01/20250,00%0,001,101,091,091,12135K124
06/01/20250,00%0,001,101,101,081,1183K98
03/01/20250,92%0,011,101,101,081,1371K98
02/01/2025-7,63%-0,091,091,181,091,20310K373
30/12/20242,61%0,031,181,121,121,2097K601
27/12/20240,00%0,001,151,161,121,1933K36
26/12/2024-0,86%-0,011,151,161,151,1825K49
23/12/2024-4,13%-0,051,161,191,151,2251K58
20/12/20240,83%0,011,211,201,191,2555K43
19/12/20241,69%0,021,201,181,181,2618K64
18/12/2024-1,67%-0,021,181,201,141,2155K97
17/12/2024-2,44%-0,031,201,201,201,2965K110
16/12/20240,82%0,011,231,251,201,2583K88
13/12/2024-1,61%-0,021,221,261,201,30137K260
12/12/2024-1,59%-0,021,241,231,211,2875K139
11/12/2024-0,79%-0,011,261,251,241,2997K73
10/12/20240,00%0,001,271,241,241,3056K119
09/12/20241,60%0,021,271,311,261,3171K159
06/12/2024-6,02%-0,081,251,331,251,3899K142
05/12/2024-1,48%-0,021,331,361,331,42358K128
04/12/2024-0,74%-0,011,351,341,331,3938K95
03/12/20242,26%0,031,361,331,311,42107K356
02/12/2024-0,75%-0,011,331,341,321,3850K66
29/11/20242,29%0,031,341,321,271,42256K707
28/11/2024-2,96%-0,041,311,381,271,40137K158
27/11/2024-5,59%-0,081,351,451,351,48200K315
26/11/20249,16%0,121,431,301,291,55396K557
25/11/20240,77%0,011,311,301,281,3535K110
22/11/2024-2,99%-0,041,301,341,281,3455K61
21/11/20247,20%0,091,341,261,221,36246K454
19/11/2024-1,57%-0,021,251,271,231,29169K84
18/11/2024-3,05%-0,041,271,351,271,35148K75
14/11/20240,77%0,011,311,341,291,34103K91
13/11/2024-2,26%-0,031,301,351,281,38138K139
12/11/2024-5,00%-0,071,331,421,331,43121K106
11/11/2024-3,45%-0,051,401,441,401,44101K80
08/11/20240,69%0,011,451,441,401,46114K101
07/11/2024-2,70%-0,041,441,511,441,5181K60
06/11/20240,00%0,001,481,441,441,52110K135
05/11/20240,68%0,011,481,511,431,52108K157
04/11/20242,08%0,031,471,491,461,5466K101
01/11/2024-6,49%-0,101,441,541,441,54368K136
31/10/20240,00%0,001,541,551,541,5746K51
30/10/2024-0,65%-0,011,541,561,531,58142K74
29/10/2024-1,27%-0,021,551,561,551,5993K65
28/10/20240,00%0,001,571,571,571,6034K61
25/10/2024-2,48%-0,041,571,621,551,63126K72
24/10/20240,62%0,011,611,601,601,6379K79
23/10/2024-4,76%-0,081,601,701,581,70278K213
22/10/20240,00%0,001,681,681,671,7053K43
21/10/2024-1,18%-0,021,681,681,681,7228K38
18/10/20241,19%0,021,701,691,681,7151K51
17/10/2024-2,33%-0,041,681,731,681,7440K62
16/10/2024-0,58%-0,011,721,711,671,78150K138
15/10/2024-3,35%-0,061,731,791,731,79173K142
14/10/2024-1,10%-0,021,791,841,771,84160K119
11/10/2024-1,09%-0,021,811,901,801,96384K252
10/10/20246,40%0,111,831,711,672,051M706
09/10/20240,58%0,011,721,711,541,72249K269
08/10/2024-1,72%-0,031,711,721,701,7332K34
07/10/20240,58%0,011,741,761,701,7687K148
04/10/2024-1,70%-0,031,731,741,701,7451K44
03/10/2024-2,76%-0,051,761,781,761,8096K78
02/10/2024-0,55%-0,011,811,821,791,8558K101
01/10/20241,11%0,021,821,811,771,86124K92
30/09/2024-3,74%-0,071,801,881,801,96121K171
27/09/2024-1,58%-0,031,871,891,801,96184K223
26/09/2024-1,55%-0,031,901,971,891,98111K138
25/09/2024-1,53%-0,031,931,971,922,0090K76
24/09/20240,51%0,011,962,001,952,04190K136
23/09/2024-2,99%-0,061,952,031,952,15360K301
20/09/20241,52%0,032,012,001,952,0383K135
19/09/2024-2,46%-0,051,982,041,982,07192K141
18/09/20240,50%0,012,032,072,022,13235K162
17/09/2024-1,94%-0,042,022,102,022,1071K125
16/09/2024-0,48%-0,012,062,092,012,09137K106
13/09/20241,47%0,032,072,062,062,1299K87
12/09/2024-2,86%-0,062,042,082,042,1397K126
11/09/2024-1,87%-0,042,102,122,072,13181K57
10/09/2024-0,93%-0,022,142,192,052,21165K161
09/09/2024-1,37%-0,032,162,182,162,2634K88
06/09/2024-0,90%-0,022,192,242,162,2543K43
05/09/20241,38%0,032,212,282,162,2840K75
04/09/20241,87%0,042,182,192,172,2556K66
03/09/2024-6,55%-0,152,142,302,082,36333K360
02/09/2024-2,55%-0,062,292,352,272,35233K76
30/08/2024-2,89%-0,072,352,512,352,5190K91
29/08/2024-1,63%-0,042,422,492,422,5069K63
28/08/2024-1,20%-0,032,462,512,452,5245K60
27/08/20240,00%0,002,492,492,472,5251K79
26/08/2024-0,40%-0,012,492,522,472,62178K134
23/08/2024-3,47%-0,092,502,602,502,65491K264
22/08/2024-2,26%-0,062,592,612,562,65108K89
21/08/20240,76%0,022,652,592,582,67103K156
20/08/20242,33%0,062,632,562,542,68158K125
19/08/20242,80%0,072,572,552,502,60191K171
16/08/20241,63%0,042,502,462,462,69180K141
15/08/2024-2,77%-0,072,462,552,452,55215K100
14/08/2024-3,80%-0,102,532,652,532,66169K174
13/08/2024-0,38%-0,012,632,642,602,70176K241
12/08/20243,12%0,082,642,622,522,67357K249
09/08/20241,19%0,032,562,602,522,6086K98
08/08/20243,69%0,092,532,452,452,59393K252
07/08/2024-2,01%-0,052,442,452,402,50134K226
06/08/20243,32%0,082,492,382,382,50120K209
05/08/2024-3,60%-0,092,412,442,362,47151K162
02/08/20246,84%0,162,502,372,362,50187K167
01/08/20241,74%0,042,342,382,332,4089K57
31/07/2024-2,95%-0,072,302,422,302,56271K260
30/07/2024-8,49%-0,222,372,592,352,59385K187
29/07/202414,60%0,332,592,282,282,60793K624
26/07/20240,44%0,012,262,282,242,2822K30
25/07/20243,69%0,082,252,192,182,29150K223
24/07/2024-5,65%-0,132,172,302,142,36116K188
23/07/2024-4,17%-0,102,302,392,302,4175K96
22/07/20240,42%0,012,402,392,382,46122K82
19/07/2024-0,83%-0,022,392,402,352,4767K204
18/07/2024-0,41%-0,012,412,442,372,4769K79
17/07/2024-2,42%-0,062,422,502,422,53202K69
16/07/2024-1,20%-0,032,482,552,482,5594K65
15/07/2024-3,46%-0,092,512,582,512,65260K227
12/07/20243,17%0,082,602,542,522,60191K100
11/07/20240,80%0,022,522,522,472,54106K89
10/07/20240,00%0,002,502,532,452,5679K97
09/07/20244,17%0,102,502,372,372,52172K184
08/07/20240,84%0,022,402,372,362,4030K26
05/07/20240,85%0,022,382,362,342,4048K64
04/07/2024-0,84%-0,022,362,372,332,40111K121
03/07/20240,85%0,022,382,362,342,4057K76
02/07/2024-2,07%-0,052,362,382,352,4078K70
01/07/2024--2,412,322,322,4168K98


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar