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
21/09/2021-3,10%-0,082,502,632,392,6769M6.792
20/09/2021-7,53%-0,212,582,682,532,7360M7.546
17/09/20211,82%0,052,792,712,632,8142M5.418
16/09/2021-4,53%-0,132,742,842,732,8944M5.133
15/09/20213,24%0,092,872,812,762,9353M6.303
14/09/2021-3,81%-0,112,782,922,733,0156M7.808
13/09/20218,24%0,222,892,722,702,9361M7.271
10/09/2021-3,26%-0,092,672,822,672,8843M5.390
09/09/20218,24%0,212,762,582,562,7660M7.999
08/09/2021-5,90%-0,162,552,712,522,8558M8.698
06/09/2021-0,37%-0,012,712,752,682,7819M2.341
03/09/20210,74%0,022,722,752,612,8248M7.157
02/09/2021-12,05%-0,372,703,112,703,1290M12.230
01/09/20215,86%0,173,072,912,903,24160M19.225
31/08/20211,05%0,032,902,892,842,9747M6.232
30/08/20210,00%0,002,872,902,823,0136M5.533
27/08/20211,06%0,032,872,872,822,9337M4.556
26/08/2021-1,73%-0,052,843,002,813,0880M12.213
25/08/20215,47%0,152,892,752,733,15116M18.626
24/08/20213,40%0,092,742,722,682,8341M6.385
23/08/2021-1,85%-0,052,652,772,652,8438M6.438
20/08/20211,89%0,052,702,642,582,9065M10.655
19/08/2021-7,34%-0,212,652,792,603,0687M14.173
18/08/202116,26%0,402,862,582,443,11128M21.244
17/08/2021-6,11%-0,162,462,502,272,5364M11.192
16/08/2021-14,38%-0,442,622,992,623,0490M15.345
13/08/2021-6,42%-0,213,063,343,033,3743M8.915
12/08/20210,00%0,003,273,263,223,3739M5.951
11/08/2021-0,91%-0,033,273,283,173,5883M13.744
10/08/2021-2,65%-0,093,303,403,273,4438M6.048
09/08/2021-0,29%-0,013,393,433,393,5135M4.519
06/08/20210,00%0,003,403,403,363,5352M6.841
05/08/2021-5,29%-0,193,403,613,343,6771M10.859
04/08/2021-7,95%-0,313,593,883,553,9875M10.170
03/08/2021-2,50%-0,103,904,173,834,44211M29.057
02/08/202115,61%0,544,003,563,444,36178M26.156
30/07/2021-3,08%-0,113,463,573,423,6738M7.063
29/07/20215,00%0,173,573,393,363,7596M13.565
28/07/2021-1,73%-0,063,403,503,373,5834M6.902
27/07/2021-6,99%-0,263,463,683,383,8870M15.035
26/07/202112,73%0,423,723,373,173,83106M17.374
23/07/2021-4,07%-0,143,303,503,273,5442M6.714
22/07/2021-3,64%-0,133,443,613,433,7346M7.246
21/07/20210,00%0,003,573,603,413,8590M14.581
20/07/2021-12,71%-0,523,574,253,564,30140M20.929
19/07/202113,93%0,504,093,473,384,33170M24.901
16/07/202116,18%0,503,593,163,083,68156M23.554
15/07/2021-8,04%-0,273,093,363,013,42119M17.691
14/07/2021-6,41%-0,233,363,553,333,7775M12.340
13/07/2021-8,42%-0,333,594,003,424,01100M17.668
12/07/2021-8,84%-0,383,924,293,904,4057M8.897
08/07/2021-0,46%-0,024,304,174,004,4764M10.327
07/07/2021-1,14%-0,054,324,474,234,7542M8.954
06/07/2021-5,41%-0,254,374,554,334,6130M6.048
05/07/2021-2,53%-0,124,624,774,514,9946M7.530
02/07/2021-3,66%-0,184,744,954,725,0940M6.773
01/07/2021-5,20%-0,274,925,354,915,4964M10.934
30/06/20212,98%0,155,194,734,315,58147M27.799
29/06/2021-14,29%-0,845,045,984,946,06138M27.560
28/06/20217,89%0,435,885,775,666,26189M37.199
25/06/202113,54%0,655,454,654,506,48281M45.924
24/06/2021-51,07%-5,014,8010,024,6710,33310M54.347
23/06/202166,55%3,929,816,356,159,81539M65.943
22/06/202123,22%1,115,895,154,935,90332M45.456
21/06/202123,20%0,904,784,104,004,93249M41.656
18/06/202136,62%1,043,882,882,803,99161M27.362
17/06/20215,19%0,142,842,732,672,9840M10.096
16/06/2021-4,26%-0,122,702,902,592,9343M10.602
15/06/202129,36%0,642,822,792,643,2090M22.142
14/06/2021-0,46%-0,012,182,162,152,278M2.116
11/06/2021-2,67%-0,062,192,282,182,286M1.846
10/06/2021-1,75%-0,042,252,312,202,358M2.076
09/06/20210,88%0,022,292,292,282,409M2.544
08/06/2021-5,02%-0,122,272,392,272,408M2.531
07/06/2021-1,24%-0,032,392,432,382,478M2.003
04/06/2021-2,02%-0,052,422,492,402,5111M2.578
02/06/20213,35%0,082,472,412,382,5723M4.515
01/06/2021-2,85%-0,072,392,502,362,5114M3.333
31/05/2021-3,15%-0,082,462,542,432,6117M3.527
28/05/20218,09%0,192,542,332,252,6839M9.700
27/05/2021-2,89%-0,072,352,462,322,4712M3.499
26/05/2021-3,20%-0,082,422,552,312,5819M4.894
25/05/2021-0,79%-0,022,502,632,422,6717M4.235
24/05/2021-8,70%-0,242,522,472,472,7725M5.829
21/05/20214,55%0,122,762,802,702,9563M13.776
20/05/202121,10%0,462,642,232,152,6739M7.893
19/05/2021-3,96%-0,092,182,172,122,3820M5.127
18/05/2021-13,69%-0,362,272,462,222,4936M9.021
17/05/20211,94%0,052,632,662,592,7623M5.070
14/05/20217,05%0,172,582,542,442,7033M8.395
13/05/2021-9,06%-0,242,412,802,373,0346M12.322
12/05/202120,45%0,452,652,242,203,0370M17.494
11/05/202120,22%0,372,201,801,752,2935M8.919
10/05/202117,31%0,271,831,581,571,9526M7.274
07/05/20211,30%0,021,561,551,551,603M951
06/05/2021-3,14%-0,051,541,591,451,628M2.049
05/05/2021-0,62%-0,011,591,601,541,665M1.632
04/05/20214,58%0,071,601,581,541,7013M3.784
03/05/20219,29%0,131,531,431,411,6511M3.656
30/04/20210,00%0,001,401,411,381,527M2.138
29/04/2021-6,67%-0,101,401,501,381,526M2.271
28/04/2021-13,29%-0,231,501,681,451,7313M4.556
27/04/202138,40%0,481,731,271,271,7323M9.031
26/04/20210,00%0,001,251,251,221,292M691
23/04/20216,84%0,081,251,171,171,348M2.891
22/04/20211,74%0,021,171,161,141,19950K398
20/04/2021-0,86%-0,011,151,161,151,17620K301
19/04/20210,00%0,001,161,161,151,17407K322
16/04/20210,00%0,001,161,181,141,18667K333
15/04/20210,87%0,011,161,161,151,191M490
14/04/20212,68%0,031,151,141,141,223M1.272
13/04/2021-1,75%-0,021,121,131,121,14427K214
12/04/20211,79%0,021,141,131,121,15660K305
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
11/03/2021--0,970,920,911,00957K475


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito