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
24/05/2024-2,15%-0,062,732,792,682,88296K527
23/05/20241,45%0,042,792,762,672,85480K654
22/05/2024-2,48%-0,072,752,812,752,87451K132
21/05/2024-1,74%-0,052,822,862,822,89217K107
20/05/20240,00%0,002,872,872,822,89101K68
17/05/20240,70%0,022,872,872,862,9287K49
16/05/2024-0,35%-0,012,852,852,852,8844K26
15/05/20240,00%0,002,862,882,862,9153K46
14/05/2024-0,35%-0,012,862,872,832,92122K136
13/05/20240,35%0,012,872,902,852,9794K121
10/05/2024-4,03%-0,122,862,962,862,97190K113
09/05/20240,00%0,002,983,012,933,0175K40
08/05/20240,00%0,002,982,982,983,0147K38
07/05/20240,34%0,012,982,972,972,9929K31
06/05/20240,00%0,002,972,972,963,0040K31
03/05/20240,34%0,012,972,962,963,01105K80
02/05/2024-0,34%-0,012,962,982,963,05251K193
30/04/2024-2,30%-0,072,972,982,943,04220K264
29/04/2024-0,33%-0,013,043,093,013,09170K87
26/04/20243,74%0,113,052,982,983,09126K73
25/04/20241,38%0,042,942,942,873,06375K237
24/04/2024-1,69%-0,052,903,022,863,04360K330
23/04/2024-0,34%-0,012,952,972,953,06164K334
22/04/2024-2,95%-0,092,963,022,953,08107K155
19/04/20240,33%0,013,053,002,993,0885K73
18/04/20241,67%0,053,043,042,933,04690K82
17/04/2024-0,66%-0,022,993,012,943,01152K85
16/04/20243,44%0,103,012,952,883,01143K133
15/04/2024-3,32%-0,102,913,012,913,01251K113
12/04/2024-1,31%-0,043,013,073,013,09251K120
11/04/2024-1,29%-0,043,053,083,033,11131K118
10/04/20240,00%0,003,093,093,013,10246K108
09/04/2024-0,64%-0,023,093,113,093,18256K97
08/04/20240,00%0,003,113,113,083,1397K74
05/04/20240,00%0,003,113,113,053,1987K89
04/04/20240,65%0,023,113,093,063,24275K161
03/04/2024-0,96%-0,033,093,083,083,16125K84
02/04/20241,30%0,043,123,123,013,20471K263
01/04/2024-3,75%-0,123,083,143,063,29385K215
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
09/11/2023--3,473,503,463,56520K220


*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. (v4.1.6)
www.ibovx.com.br


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