Cotação atual, histórico e gráfico do papel: VIVR3

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 VIVR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	-3,10%	-0,08	2,50	2,63	2,39	2,67	69M	6.792
20/09/2021	-7,53%	-0,21	2,58	2,68	2,53	2,73	60M	7.546
17/09/2021	1,82%	0,05	2,79	2,71	2,63	2,81	42M	5.418
16/09/2021	-4,53%	-0,13	2,74	2,84	2,73	2,89	44M	5.133
15/09/2021	3,24%	0,09	2,87	2,81	2,76	2,93	53M	6.303
14/09/2021	-3,81%	-0,11	2,78	2,92	2,73	3,01	56M	7.808
13/09/2021	8,24%	0,22	2,89	2,72	2,70	2,93	61M	7.271
10/09/2021	-3,26%	-0,09	2,67	2,82	2,67	2,88	43M	5.390
09/09/2021	8,24%	0,21	2,76	2,58	2,56	2,76	60M	7.999
08/09/2021	-5,90%	-0,16	2,55	2,71	2,52	2,85	58M	8.698
06/09/2021	-0,37%	-0,01	2,71	2,75	2,68	2,78	19M	2.341

03/09/2021	0,74%	0,02	2,72	2,75	2,61	2,82	48M	7.157
02/09/2021	-12,05%	-0,37	2,70	3,11	2,70	3,12	90M	12.230
01/09/2021	5,86%	0,17	3,07	2,91	2,90	3,24	160M	19.225
31/08/2021	1,05%	0,03	2,90	2,89	2,84	2,97	47M	6.232
30/08/2021	0,00%	0,00	2,87	2,90	2,82	3,01	36M	5.533
27/08/2021	1,06%	0,03	2,87	2,87	2,82	2,93	37M	4.556
26/08/2021	-1,73%	-0,05	2,84	3,00	2,81	3,08	80M	12.213
25/08/2021	5,47%	0,15	2,89	2,75	2,73	3,15	116M	18.626
24/08/2021	3,40%	0,09	2,74	2,72	2,68	2,83	41M	6.385
23/08/2021	-1,85%	-0,05	2,65	2,77	2,65	2,84	38M	6.438
20/08/2021	1,89%	0,05	2,70	2,64	2,58	2,90	65M	10.655
19/08/2021	-7,34%	-0,21	2,65	2,79	2,60	3,06	87M	14.173
18/08/2021	16,26%	0,40	2,86	2,58	2,44	3,11	128M	21.244
17/08/2021	-6,11%	-0,16	2,46	2,50	2,27	2,53	64M	11.192
16/08/2021	-14,38%	-0,44	2,62	2,99	2,62	3,04	90M	15.345
13/08/2021	-6,42%	-0,21	3,06	3,34	3,03	3,37	43M	8.915
12/08/2021	0,00%	0,00	3,27	3,26	3,22	3,37	39M	5.951
11/08/2021	-0,91%	-0,03	3,27	3,28	3,17	3,58	83M	13.744
10/08/2021	-2,65%	-0,09	3,30	3,40	3,27	3,44	38M	6.048
09/08/2021	-0,29%	-0,01	3,39	3,43	3,39	3,51	35M	4.519
06/08/2021	0,00%	0,00	3,40	3,40	3,36	3,53	52M	6.841
05/08/2021	-5,29%	-0,19	3,40	3,61	3,34	3,67	71M	10.859
04/08/2021	-7,95%	-0,31	3,59	3,88	3,55	3,98	75M	10.170
03/08/2021	-2,50%	-0,10	3,90	4,17	3,83	4,44	211M	29.057
02/08/2021	15,61%	0,54	4,00	3,56	3,44	4,36	178M	26.156
30/07/2021	-3,08%	-0,11	3,46	3,57	3,42	3,67	38M	7.063
29/07/2021	5,00%	0,17	3,57	3,39	3,36	3,75	96M	13.565
28/07/2021	-1,73%	-0,06	3,40	3,50	3,37	3,58	34M	6.902
27/07/2021	-6,99%	-0,26	3,46	3,68	3,38	3,88	70M	15.035
26/07/2021	12,73%	0,42	3,72	3,37	3,17	3,83	106M	17.374
23/07/2021	-4,07%	-0,14	3,30	3,50	3,27	3,54	42M	6.714
22/07/2021	-3,64%	-0,13	3,44	3,61	3,43	3,73	46M	7.246
21/07/2021	0,00%	0,00	3,57	3,60	3,41	3,85	90M	14.581
20/07/2021	-12,71%	-0,52	3,57	4,25	3,56	4,30	140M	20.929
19/07/2021	13,93%	0,50	4,09	3,47	3,38	4,33	170M	24.901
16/07/2021	16,18%	0,50	3,59	3,16	3,08	3,68	156M	23.554
15/07/2021	-8,04%	-0,27	3,09	3,36	3,01	3,42	119M	17.691
14/07/2021	-6,41%	-0,23	3,36	3,55	3,33	3,77	75M	12.340
13/07/2021	-8,42%	-0,33	3,59	4,00	3,42	4,01	100M	17.668
12/07/2021	-8,84%	-0,38	3,92	4,29	3,90	4,40	57M	8.897
08/07/2021	-0,46%	-0,02	4,30	4,17	4,00	4,47	64M	10.327
07/07/2021	-1,14%	-0,05	4,32	4,47	4,23	4,75	42M	8.954
06/07/2021	-5,41%	-0,25	4,37	4,55	4,33	4,61	30M	6.048
05/07/2021	-2,53%	-0,12	4,62	4,77	4,51	4,99	46M	7.530
02/07/2021	-3,66%	-0,18	4,74	4,95	4,72	5,09	40M	6.773
01/07/2021	-5,20%	-0,27	4,92	5,35	4,91	5,49	64M	10.934
30/06/2021	2,98%	0,15	5,19	4,73	4,31	5,58	147M	27.799
29/06/2021	-14,29%	-0,84	5,04	5,98	4,94	6,06	138M	27.560
28/06/2021	7,89%	0,43	5,88	5,77	5,66	6,26	189M	37.199
25/06/2021	13,54%	0,65	5,45	4,65	4,50	6,48	281M	45.924
24/06/2021	-51,07%	-5,01	4,80	10,02	4,67	10,33	310M	54.347
23/06/2021	66,55%	3,92	9,81	6,35	6,15	9,81	539M	65.943
22/06/2021	23,22%	1,11	5,89	5,15	4,93	5,90	332M	45.456
21/06/2021	23,20%	0,90	4,78	4,10	4,00	4,93	249M	41.656
18/06/2021	36,62%	1,04	3,88	2,88	2,80	3,99	161M	27.362
17/06/2021	5,19%	0,14	2,84	2,73	2,67	2,98	40M	10.096
16/06/2021	-4,26%	-0,12	2,70	2,90	2,59	2,93	43M	10.602
15/06/2021	29,36%	0,64	2,82	2,79	2,64	3,20	90M	22.142
14/06/2021	-0,46%	-0,01	2,18	2,16	2,15	2,27	8M	2.116
11/06/2021	-2,67%	-0,06	2,19	2,28	2,18	2,28	6M	1.846
10/06/2021	-1,75%	-0,04	2,25	2,31	2,20	2,35	8M	2.076
09/06/2021	0,88%	0,02	2,29	2,29	2,28	2,40	9M	2.544
08/06/2021	-5,02%	-0,12	2,27	2,39	2,27	2,40	8M	2.531
07/06/2021	-1,24%	-0,03	2,39	2,43	2,38	2,47	8M	2.003
04/06/2021	-2,02%	-0,05	2,42	2,49	2,40	2,51	11M	2.578
02/06/2021	3,35%	0,08	2,47	2,41	2,38	2,57	23M	4.515
01/06/2021	-2,85%	-0,07	2,39	2,50	2,36	2,51	14M	3.333
31/05/2021	-3,15%	-0,08	2,46	2,54	2,43	2,61	17M	3.527
28/05/2021	8,09%	0,19	2,54	2,33	2,25	2,68	39M	9.700
27/05/2021	-2,89%	-0,07	2,35	2,46	2,32	2,47	12M	3.499
26/05/2021	-3,20%	-0,08	2,42	2,55	2,31	2,58	19M	4.894
25/05/2021	-0,79%	-0,02	2,50	2,63	2,42	2,67	17M	4.235
24/05/2021	-8,70%	-0,24	2,52	2,47	2,47	2,77	25M	5.829
21/05/2021	4,55%	0,12	2,76	2,80	2,70	2,95	63M	13.776
20/05/2021	21,10%	0,46	2,64	2,23	2,15	2,67	39M	7.893
19/05/2021	-3,96%	-0,09	2,18	2,17	2,12	2,38	20M	5.127
18/05/2021	-13,69%	-0,36	2,27	2,46	2,22	2,49	36M	9.021
17/05/2021	1,94%	0,05	2,63	2,66	2,59	2,76	23M	5.070
14/05/2021	7,05%	0,17	2,58	2,54	2,44	2,70	33M	8.395
13/05/2021	-9,06%	-0,24	2,41	2,80	2,37	3,03	46M	12.322
12/05/2021	20,45%	0,45	2,65	2,24	2,20	3,03	70M	17.494
11/05/2021	20,22%	0,37	2,20	1,80	1,75	2,29	35M	8.919
10/05/2021	17,31%	0,27	1,83	1,58	1,57	1,95	26M	7.274
07/05/2021	1,30%	0,02	1,56	1,55	1,55	1,60	3M	951
06/05/2021	-3,14%	-0,05	1,54	1,59	1,45	1,62	8M	2.049
05/05/2021	-0,62%	-0,01	1,59	1,60	1,54	1,66	5M	1.632
04/05/2021	4,58%	0,07	1,60	1,58	1,54	1,70	13M	3.784
03/05/2021	9,29%	0,13	1,53	1,43	1,41	1,65	11M	3.656
30/04/2021	0,00%	0,00	1,40	1,41	1,38	1,52	7M	2.138
29/04/2021	-6,67%	-0,10	1,40	1,50	1,38	1,52	6M	2.271
28/04/2021	-13,29%	-0,23	1,50	1,68	1,45	1,73	13M	4.556
27/04/2021	38,40%	0,48	1,73	1,27	1,27	1,73	23M	9.031
26/04/2021	0,00%	0,00	1,25	1,25	1,22	1,29	2M	691
23/04/2021	6,84%	0,08	1,25	1,17	1,17	1,34	8M	2.891
22/04/2021	1,74%	0,02	1,17	1,16	1,14	1,19	950K	398
20/04/2021	-0,86%	-0,01	1,15	1,16	1,15	1,17	620K	301
19/04/2021	0,00%	0,00	1,16	1,16	1,15	1,17	407K	322
16/04/2021	0,00%	0,00	1,16	1,18	1,14	1,18	667K	333
15/04/2021	0,87%	0,01	1,16	1,16	1,15	1,19	1M	490
14/04/2021	2,68%	0,03	1,15	1,14	1,14	1,22	3M	1.272
13/04/2021	-1,75%	-0,02	1,12	1,13	1,12	1,14	427K	214
12/04/2021	1,79%	0,02	1,14	1,13	1,12	1,15	660K	305
09/04/2021	-1,75%	-0,02	1,12	1,14	1,10	1,14	915K	386
08/04/2021	-0,87%	-0,01	1,14	1,16	1,14	1,16	504K	249
07/04/2021	-1,71%	-0,02	1,15	1,17	1,14	1,17	621K	324
06/04/2021	0,86%	0,01	1,17	1,17	1,16	1,18	293K	240
05/04/2021	0,00%	0,00	1,16	1,16	1,15	1,19	726K	504
01/04/2021	1,75%	0,02	1,16	1,15	1,13	1,16	512K	266
31/03/2021	-4,20%	-0,05	1,14	1,18	1,13	1,21	1M	624
30/03/2021	5,31%	0,06	1,19	1,13	1,13	1,24	2M	965
29/03/2021	0,89%	0,01	1,13	1,13	1,11	1,19	1M	629
26/03/2021	12,00%	0,12	1,12	1,00	0,99	1,20	3M	1.649
25/03/2021	0,00%	0,00	1,00	1,01	0,98	1,02	331K	168
24/03/2021	0,00%	0,00	1,00	1,00	0,98	1,02	398K	284
23/03/2021	-0,99%	-0,01	1,00	1,01	0,99	1,02	257K	200
22/03/2021	-0,98%	-0,01	1,01	1,02	1,01	1,05	204K	235
19/03/2021	0,99%	0,01	1,02	1,03	1,02	1,05	234K	168
18/03/2021	-2,88%	-0,03	1,01	1,04	1,01	1,06	396K	230
17/03/2021	1,96%	0,02	1,04	1,03	1,01	1,06	418K	288
16/03/2021	-1,92%	-0,02	1,02	1,03	1,01	1,05	478K	259
15/03/2021	0,97%	0,01	1,04	1,05	1,01	1,06	362K	319
12/03/2021	6,19%	0,06	1,03	0,98	0,98	1,06	935K	668
11/03/2021	-	-	0,97	0,92	0,91	1,00	957K	475

Date,Open,High,Low,Close,Volume
21-Sep-21,2.63,2.67,2.39,2.50,69481708
20-Sep-21,2.68,2.73,2.53,2.58,59518549
17-Sep-21,2.71,2.81,2.63,2.79,42402012
16-Sep-21,2.84,2.89,2.73,2.74,43704808
15-Sep-21,2.81,2.93,2.76,2.87,53468299
14-Sep-21,2.92,3.01,2.73,2.78,55892855
13-Sep-21,2.72,2.93,2.70,2.89,60921945
10-Sep-21,2.82,2.88,2.67,2.67,42840243
09-Sep-21,2.58,2.76,2.56,2.76,59649021
08-Sep-21,2.71,2.85,2.52,2.55,57725158
06-Sep-21,2.75,2.78,2.68,2.71,18604732
03-Sep-21,2.75,2.82,2.61,2.72,47983583
02-Sep-21,3.11,3.12,2.70,2.70,90030992
01-Sep-21,2.91,3.24,2.90,3.07,159887776
31-Aug-21,2.89,2.97,2.84,2.90,46719281
30-Aug-21,2.90,3.01,2.82,2.87,35975778
27-Aug-21,2.87,2.93,2.82,2.87,37368032
26-Aug-21,3.00,3.08,2.81,2.84,79500045
25-Aug-21,2.75,3.15,2.73,2.89,115512620
24-Aug-21,2.72,2.83,2.68,2.74,40991935
23-Aug-21,2.77,2.84,2.65,2.65,38037793
20-Aug-21,2.64,2.90,2.58,2.70,65167193
19-Aug-21,2.79,3.06,2.60,2.65,87172366
18-Aug-21,2.58,3.11,2.44,2.86,128244293
17-Aug-21,2.50,2.53,2.27,2.46,63731715
16-Aug-21,2.99,3.04,2.62,2.62,90446151
13-Aug-21,3.34,3.37,3.03,3.06,42550582
12-Aug-21,3.26,3.37,3.22,3.27,38969108
11-Aug-21,3.28,3.58,3.17,3.27,83064072
10-Aug-21,3.40,3.44,3.27,3.30,38229817
09-Aug-21,3.43,3.51,3.39,3.39,34860249
06-Aug-21,3.40,3.53,3.36,3.40,51746443
05-Aug-21,3.61,3.67,3.34,3.40,70706210
04-Aug-21,3.88,3.98,3.55,3.59,74915098
03-Aug-21,4.17,4.44,3.83,3.90,211289600
02-Aug-21,3.56,4.36,3.44,4.00,178469904
30-Jul-21,3.57,3.67,3.42,3.46,38445334
29-Jul-21,3.39,3.75,3.36,3.57,96429436
28-Jul-21,3.50,3.58,3.37,3.40,34337420
27-Jul-21,3.68,3.88,3.38,3.46,70206111
26-Jul-21,3.37,3.83,3.17,3.72,106292925
23-Jul-21,3.50,3.54,3.27,3.30,42064410
22-Jul-21,3.61,3.73,3.43,3.44,45698351
21-Jul-21,3.60,3.85,3.41,3.57,89633811
20-Jul-21,4.25,4.30,3.56,3.57,139842660
19-Jul-21,3.47,4.33,3.38,4.09,169837449
16-Jul-21,3.16,3.68,3.08,3.59,156218584
15-Jul-21,3.36,3.42,3.01,3.09,118926188
14-Jul-21,3.55,3.77,3.33,3.36,75482148
13-Jul-21,4.00,4.01,3.42,3.59,100243269
12-Jul-21,4.29,4.40,3.90,3.92,57292299
08-Jul-21,4.17,4.47,4.00,4.30,63886092
07-Jul-21,4.47,4.75,4.23,4.32,42499368
06-Jul-21,4.55,4.61,4.33,4.37,29981379
05-Jul-21,4.77,4.99,4.51,4.62,46370244
02-Jul-21,4.95,5.09,4.72,4.74,39910600
01-Jul-21,5.35,5.49,4.91,4.92,64358390
30-Jun-21,4.73,5.58,4.31,5.19,147114779
29-Jun-21,5.98,6.06,4.94,5.04,137927272
28-Jun-21,5.77,6.26,5.66,5.88,189289099
25-Jun-21,4.65,6.48,4.50,5.45,281031263
24-Jun-21,10.02,10.33,4.67,4.80,309742179
23-Jun-21,6.35,9.81,6.15,9.81,538972920
22-Jun-21,5.15,5.90,4.93,5.89,331663364
21-Jun-21,4.10,4.93,4.00,4.78,249338444
18-Jun-21,2.88,3.99,2.80,3.88,160933880
17-Jun-21,2.73,2.98,2.67,2.84,40438380
16-Jun-21,2.90,2.93,2.59,2.70,42673674
15-Jun-21,2.79,3.20,2.64,2.82,89801701
14-Jun-21,2.16,2.27,2.15,2.18,8095500
11-Jun-21,2.28,2.28,2.18,2.19,6123693
10-Jun-21,2.31,2.35,2.20,2.25,8384981
09-Jun-21,2.29,2.40,2.28,2.29,9335430
08-Jun-21,2.39,2.40,2.27,2.27,7935665
07-Jun-21,2.43,2.47,2.38,2.39,8247288
04-Jun-21,2.49,2.51,2.40,2.42,10789713
02-Jun-21,2.41,2.57,2.38,2.47,23178610
01-Jun-21,2.50,2.51,2.36,2.39,14409294
31-May-21,2.54,2.61,2.43,2.46,16614728
28-May-21,2.33,2.68,2.25,2.54,39453223
27-May-21,2.46,2.47,2.32,2.35,11574805
26-May-21,2.55,2.58,2.31,2.42,19001312
25-May-21,2.63,2.67,2.42,2.50,17385383
24-May-21,2.47,2.77,2.47,2.52,25294929
21-May-21,2.80,2.95,2.70,2.76,62755633
20-May-21,2.23,2.67,2.15,2.64,39296942
19-May-21,2.17,2.38,2.12,2.18,20412521
18-May-21,2.46,2.49,2.22,2.27,36084645
17-May-21,2.66,2.76,2.59,2.63,22621131
14-May-21,2.54,2.70,2.44,2.58,33111812
13-May-21,2.80,3.03,2.37,2.41,46034771
12-May-21,2.24,3.03,2.20,2.65,69882617
11-May-21,1.80,2.29,1.75,2.20,35309924
10-May-21,1.58,1.95,1.57,1.83,25848138
07-May-21,1.55,1.60,1.55,1.56,3234177
06-May-21,1.59,1.62,1.45,1.54,8094817
05-May-21,1.60,1.66,1.54,1.59,4782777
04-May-21,1.58,1.70,1.54,1.60,12700109
03-May-21,1.43,1.65,1.41,1.53,11152506
30-Apr-21,1.41,1.52,1.38,1.40,7299082
29-Apr-21,1.50,1.52,1.38,1.40,6053690
28-Apr-21,1.68,1.73,1.45,1.50,12888453
27-Apr-21,1.27,1.73,1.27,1.73,22670010
26-Apr-21,1.25,1.29,1.22,1.25,1846471
23-Apr-21,1.17,1.34,1.17,1.25,8169701
22-Apr-21,1.16,1.19,1.14,1.17,949894
20-Apr-21,1.16,1.17,1.15,1.15,619582
19-Apr-21,1.16,1.17,1.15,1.16,406824
16-Apr-21,1.18,1.18,1.14,1.16,666833
15-Apr-21,1.16,1.19,1.15,1.16,1098508
14-Apr-21,1.14,1.22,1.14,1.15,2512805
13-Apr-21,1.13,1.14,1.12,1.12,426680
12-Apr-21,1.13,1.15,1.12,1.14,660265
09-Apr-21,1.14,1.14,1.10,1.12,915056
08-Apr-21,1.16,1.16,1.14,1.14,504420
07-Apr-21,1.17,1.17,1.14,1.15,621443
06-Apr-21,1.17,1.18,1.16,1.17,292522
05-Apr-21,1.16,1.19,1.15,1.16,725898
01-Apr-21,1.15,1.16,1.13,1.16,512166
31-Mar-21,1.18,1.21,1.13,1.14,1444698
30-Mar-21,1.13,1.24,1.13,1.19,1593905
29-Mar-21,1.13,1.19,1.11,1.13,1367521
26-Mar-21,1.00,1.20,0.99,1.12,3013952
25-Mar-21,1.01,1.02,0.98,1.00,330846
24-Mar-21,1.00,1.02,0.98,1.00,398480
23-Mar-21,1.01,1.02,0.99,1.00,257135
22-Mar-21,1.02,1.05,1.01,1.01,204032
19-Mar-21,1.03,1.05,1.02,1.02,233868
18-Mar-21,1.04,1.06,1.01,1.01,395647
17-Mar-21,1.03,1.06,1.01,1.04,417515
16-Mar-21,1.03,1.05,1.01,1.02,478067
15-Mar-21,1.05,1.06,1.01,1.04,362319
12-Mar-21,0.98,1.06,0.98,1.03,935166
11-Mar-21,0.92,1.00,0.91,0.97,957432

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIVR3

cotações, gráficos e mais...