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
20/01/2021-1,64%-0,021,201,221,201,24445K264
19/01/2021-3,94%-0,051,221,281,161,301M554
18/01/20210,79%0,011,271,271,261,28364K193
15/01/2021-0,79%-0,011,261,271,241,27562K306
14/01/20210,00%0,001,271,261,261,28352K201
13/01/20210,00%0,001,271,271,261,29518K251
12/01/2021-0,78%-0,011,271,291,251,352M767
11/01/2021-3,03%-0,041,281,321,271,32559K312
08/01/20214,76%0,061,321,261,251,342M736
07/01/20210,80%0,011,261,251,241,27298K210
06/01/2021-2,34%-0,031,251,271,251,28303K279
05/01/20211,59%0,021,281,261,251,28275K289
04/01/2021-1,56%-0,021,261,291,251,29495K301
30/12/20200,00%0,001,281,271,261,29395K376
29/12/20200,00%0,001,281,291,271,29427K168
28/12/20200,00%0,001,281,301,261,32733K271
23/12/20201,59%0,021,281,281,261,35844K555
22/12/2020-3,08%-0,041,261,281,261,29275K251
21/12/20200,00%0,001,301,291,251,30488K353
18/12/20200,78%0,011,301,301,281,31560K295
17/12/20200,00%0,001,291,301,281,31357K221
16/12/2020-0,77%-0,011,291,301,281,31587K390
15/12/20200,00%0,001,301,311,291,31484K252
14/12/20200,00%0,001,301,311,291,32446K264
11/12/20200,00%0,001,301,301,291,31482K264
10/12/2020-1,52%-0,021,301,331,291,33608K335
09/12/20201,54%0,021,321,311,291,36926K550
08/12/2020-1,52%-0,021,301,311,291,33688K340
07/12/20200,00%0,001,321,321,301,35935K463
04/12/20200,00%0,001,321,321,311,412M820
03/12/20200,76%0,011,321,321,311,35934K503
02/12/20203,15%0,041,311,281,271,32875K407
01/12/20202,42%0,031,271,251,251,29548K263
30/11/2020-4,62%-0,061,241,291,221,30892K414
27/11/2020-1,52%-0,021,301,331,291,33463K316
26/11/20202,33%0,031,321,291,291,361M803
25/11/20205,74%0,071,291,231,221,342M1.088
24/11/20200,00%0,001,221,221,221,24654K227
23/11/20200,00%0,001,221,231,221,25409K204
20/11/20200,00%0,001,221,221,211,23194K116
19/11/2020-0,81%-0,011,221,231,211,24505K174
18/11/20200,82%0,011,231,231,221,27602K527
17/11/20201,67%0,021,221,201,191,24784K433
16/11/20200,84%0,011,201,181,181,22440K280
13/11/2020-0,83%-0,011,191,211,171,21386K290
12/11/2020-0,83%-0,011,201,211,191,23421K211
11/11/2020-1,63%-0,021,211,231,211,24346K190
10/11/20200,00%0,001,231,241,211,25774K297
09/11/20202,50%0,031,231,231,221,28787K386
06/11/20200,00%0,001,201,201,171,22460K228
05/11/20200,00%0,001,201,191,181,261M524
04/11/20203,45%0,041,201,161,151,21652K294
03/11/20201,75%0,021,161,141,141,17292K207
30/10/2020-1,72%-0,021,141,161,121,17404K321
29/10/20200,00%0,001,161,171,071,19959K579
28/10/2020-7,20%-0,091,161,221,161,22773K506
27/10/2020-1,57%-0,021,251,291,231,30544K415
26/10/2020-3,05%-0,041,271,311,261,33562K352
23/10/20200,77%0,011,311,321,311,371M600
22/10/2020-0,76%-0,011,301,311,291,33757K335
21/10/2020-6,43%-0,091,311,441,311,452M1.048
20/10/202012,00%0,151,401,251,251,401M662
19/10/2020-0,79%-0,011,251,291,241,30635K515
16/10/20200,80%0,011,261,261,251,311M565
15/10/20200,00%0,001,251,221,191,332M912
14/10/20206,84%0,081,251,171,171,354M2.042
13/10/2020-0,85%-0,011,171,181,161,20694K326
09/10/20200,85%0,011,181,171,161,19539K305
08/10/20204,46%0,051,171,171,161,242M983
07/10/2020-1,75%-0,021,121,141,121,15290K171
06/10/2020-1,72%-0,021,141,171,141,17378K233
05/10/20200,87%0,011,161,171,151,17264K280
02/10/2020-2,54%-0,031,151,161,151,20738K265
01/10/20202,61%0,031,181,151,141,18432K232
30/09/20200,00%0,001,151,141,141,17271K187
29/09/2020-3,36%-0,041,151,171,141,20430K253
28/09/2020-3,25%-0,041,191,251,181,281M584
25/09/20204,24%0,051,231,171,141,252M720
24/09/20206,31%0,071,181,141,111,191M634
23/09/2020-3,48%-0,041,111,141,101,16431K318
22/09/20201,77%0,021,151,131,131,21888K476
21/09/2020-5,83%-0,071,131,181,131,18489K348
18/09/2020-3,23%-0,041,201,231,181,24469K317
17/09/2020-0,80%-0,011,241,251,231,25284K195
16/09/20200,81%0,011,251,241,231,27337K233
15/09/2020-1,59%-0,021,241,251,241,27253K194
14/09/20200,80%0,011,261,261,221,28583K458
11/09/2020-0,79%-0,011,251,281,241,31882K335
10/09/2020-3,82%-0,051,261,291,261,29480K285
09/09/2020-0,76%-0,011,311,311,281,35736K338
08/09/20204,76%0,061,321,261,241,33743K446
04/09/2020-2,33%-0,031,261,291,231,311M569
03/09/2020-4,44%-0,061,291,341,281,36986K624
02/09/2020-1,46%-0,021,351,371,331,38588K392
01/09/2020-0,72%-0,011,371,371,351,39806K402
31/08/2020-2,13%-0,031,381,421,381,42362K233
28/08/20202,92%0,041,411,401,361,41853K400
27/08/2020-3,52%-0,051,371,451,361,451M526
26/08/2020-3,40%-0,051,421,471,331,492M645
25/08/2020-0,68%-0,011,471,501,461,511M367
24/08/2020-1,99%-0,031,481,501,481,53832K332
21/08/20201,34%0,021,511,511,481,541M433
20/08/2020-1,97%-0,031,491,491,431,521M477
19/08/2020-2,56%-0,041,521,571,501,59695K482
18/08/20205,41%0,081,561,521,481,571M419
17/08/2020-3,27%-0,051,481,541,461,644M1.319
14/08/20204,08%0,061,531,461,421,541M470
13/08/20200,00%0,001,471,481,441,48442K299
12/08/2020-1,34%-0,021,471,501,461,52489K264
11/08/20200,68%0,011,491,481,461,51657K291
10/08/2020-1,33%-0,021,481,511,461,51767K349
07/08/2020-1,32%-0,021,501,521,501,53607K248
06/08/2020-1,94%-0,031,521,571,501,57477K269
05/08/20202,65%0,041,551,511,501,582M724
04/08/2020-0,66%-0,011,511,521,481,55965K482
03/08/2020-5,00%-0,081,521,601,521,63881K568
31/07/2020-2,44%-0,041,601,661,601,66976K528
30/07/2020-1,20%-0,021,641,661,621,67582K268
29/07/20202,47%0,041,661,651,611,702M715
28/07/2020-3,57%-0,061,621,681,621,701M644
27/07/2020-0,59%-0,011,681,691,621,732M721
24/07/20206,96%0,111,691,551,521,692M692
23/07/2020-5,95%-0,101,581,661,561,692M997
22/07/2020-2,89%-0,051,681,731,621,742M756
21/07/2020-2,26%-0,041,731,801,721,801M647
20/07/2020-2,21%-0,041,771,811,751,832M899
17/07/20201,12%0,021,811,791,781,841M491
16/07/2020-1,65%-0,031,791,801,781,82674K432
15/07/20200,00%0,001,821,841,791,872M675
14/07/2020-2,15%-0,041,821,851,781,872M962
13/07/2020-3,63%-0,071,861,951,861,962M968
10/07/20200,52%0,011,931,931,901,994M1.465
09/07/20201,59%0,031,921,921,831,933M1.423
08/07/2020--1,892,001,852,0612M4.072


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito