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
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
01/07/20243,88%0,092,412,322,322,4168K98
28/06/2024-0,85%-0,022,322,342,312,38138K127
27/06/20241,74%0,042,342,272,262,3454K60
26/06/20241,77%0,042,302,302,222,32106K156
25/06/2024-3,00%-0,072,262,302,242,34110K116
24/06/20241,30%0,032,332,302,252,38125K247
21/06/2024-6,50%-0,162,302,432,252,43256K235
20/06/2024-4,28%-0,112,462,572,352,57750K329
19/06/202428,50%0,572,571,991,992,652M864
18/06/20241,01%0,022,001,931,922,00225K198
17/06/2024-1,98%-0,041,982,001,962,04514K191
14/06/2024-6,91%-0,152,022,142,012,15233K126
13/06/2024-4,41%-0,102,172,302,152,30107K90
12/06/2024-4,22%-0,102,272,352,202,35183K98
11/06/2024-3,27%-0,082,372,452,352,45188K61
10/06/2024-1,61%-0,042,452,502,402,50181K79
07/06/2024-2,73%-0,072,492,562,492,59110K134
06/06/2024-1,16%-0,032,562,592,522,6378K123
05/06/2024-1,89%-0,052,592,642,552,66162K77
04/06/2024-2,94%-0,082,642,682,632,7191K75
03/06/20243,82%0,102,722,632,632,72145K53
31/05/2024-2,96%-0,082,622,732,602,73142K111
29/05/2024-0,74%-0,022,702,762,672,76192K139
28/05/20240,37%0,012,722,722,692,78161K224
27/05/2024-0,73%-0,022,712,752,702,79167K154
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--5,405,715,375,892M856


*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. (v4.2.8)
www.ibovx.com.br


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