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
30/06/2022-4,76%-0,030,600,600,590,622M966
29/06/2022-7,35%-0,050,630,670,630,682M996
28/06/2022-1,45%-0,010,680,700,670,711M958
27/06/20220,00%0,000,690,700,690,72915K678
24/06/2022-1,43%-0,010,690,710,690,721M837
23/06/20221,45%0,010,700,700,690,733M1.389
22/06/2022-1,43%-0,010,690,690,680,711M718
21/06/2022-2,78%-0,020,700,720,690,731M868
20/06/2022-1,37%-0,010,720,730,690,741M570
17/06/2022-2,67%-0,020,730,730,720,74930K832
15/06/20224,17%0,030,750,730,720,762M1.179
14/06/2022-4,00%-0,030,720,750,700,771M839
13/06/2022-7,41%-0,060,750,780,740,791M1.193
10/06/2022-3,57%-0,030,810,830,790,842M1.012
09/06/20220,00%0,000,840,840,820,861M671
08/06/2022-2,33%-0,020,840,870,840,871M464
07/06/20220,00%0,000,860,870,850,881M898
06/06/2022-3,37%-0,030,860,890,860,901M617
03/06/20221,14%0,010,890,880,860,891M544
02/06/20221,15%0,010,880,880,870,901M735
01/06/2022-2,25%-0,020,870,890,860,902M940
31/05/2022-1,11%-0,010,890,900,890,911M450
30/05/2022-1,10%-0,010,900,910,890,922M648
27/05/2022-1,09%-0,010,910,920,900,932M1.805
26/05/20222,22%0,020,920,910,900,933M1.724
25/05/2022-1,10%-0,010,900,910,900,941M626
24/05/2022-2,15%-0,020,910,920,900,931M1.253
23/05/20222,20%0,020,930,920,910,941M621
20/05/20220,00%0,000,910,920,900,932M998
19/05/20221,11%0,010,910,900,890,921M559
18/05/2022-5,26%-0,050,900,930,900,952M1.020
17/05/20220,00%0,000,950,970,940,982M1.019
16/05/20220,00%0,000,950,960,920,973M1.023
13/05/20220,00%0,000,950,960,940,983M1.018
12/05/20224,40%0,040,950,900,890,973M949
11/05/2022-1,09%-0,010,910,940,890,952M892
10/05/20220,00%0,000,920,930,880,953M1.152
09/05/2022-4,17%-0,040,920,940,890,974M2.265
06/05/2022-4,00%-0,040,960,990,941,013M2.042
05/05/2022-4,76%-0,051,001,040,971,043M1.678
04/05/20221,94%0,021,051,011,001,063M1.742
03/05/2022-4,63%-0,051,031,091,021,093M1.525
02/05/20220,93%0,011,081,081,031,147M2.678
29/04/202213,83%0,131,070,960,961,0814M3.950
28/04/2022-1,05%-0,010,940,960,920,972M2.195
27/04/20220,00%0,000,950,970,930,982M1.064
26/04/2022-4,04%-0,040,950,990,951,003M1.530
25/04/20223,12%0,030,990,960,941,036M1.352
22/04/2022-4,00%-0,040,960,990,961,012M1.468
20/04/2022-3,85%-0,041,001,051,001,052M649
19/04/20221,96%0,021,041,021,011,053M772
18/04/20220,00%0,001,021,031,001,042M875
14/04/2022-0,97%-0,011,021,041,011,052M645
13/04/20220,00%0,001,031,041,011,064M816
12/04/2022-3,74%-0,041,031,091,021,105M1.038
11/04/20220,94%0,011,071,041,031,094M939
08/04/2022-5,36%-0,061,061,121,051,135M1.234
07/04/20220,00%0,001,121,141,111,163M833
06/04/2022-5,08%-0,061,121,191,111,197M1.399
05/04/2022-1,67%-0,021,181,211,171,2811M2.224
04/04/20220,84%0,011,201,201,161,215M1.499
01/04/2022-0,83%-0,011,191,221,181,255M2.596
31/03/2022-8,40%-0,111,201,251,201,2811M2.264
30/03/20220,00%0,001,311,341,291,3710M1.718
29/03/2022-1,50%-0,021,311,371,281,4115M3.102
28/03/202214,66%0,171,331,161,161,4123M4.233
25/03/2022-3,33%-0,041,161,231,151,2611M2.090
24/03/202212,15%0,131,201,061,061,2617M4.069
23/03/20221,90%0,021,071,051,041,082M743
22/03/20222,94%0,031,051,021,011,074M1.664
21/03/20222,00%0,021,021,000,971,034M1.973
18/03/202212,36%0,111,000,900,881,028M2.433
17/03/20220,00%0,000,890,910,880,912M608
16/03/20222,30%0,020,890,880,860,912M1.176
15/03/20223,57%0,030,870,830,820,872M742
14/03/2022-3,45%-0,030,840,890,810,892M877
11/03/2022-6,45%-0,060,870,930,860,954M1.163
10/03/2022-1,06%-0,010,930,930,910,942M614
09/03/20223,30%0,030,940,920,920,963M1.055
08/03/20222,25%0,020,910,910,880,933M974
07/03/2022-3,26%-0,030,890,930,870,953M1.392
04/03/2022-4,17%-0,040,920,950,920,963M969
03/03/20221,05%0,010,960,960,941,003M959
02/03/2022-1,04%-0,010,950,970,940,982M872
25/02/2022-2,04%-0,020,960,970,961,024M1.565
24/02/2022-3,92%-0,040,980,970,920,997M2.761
23/02/2022-2,86%-0,031,021,051,011,094M2.024
22/02/2022-0,94%-0,011,051,041,031,084M2.505
21/02/2022-5,36%-0,061,061,131,041,144M2.606
18/02/2022-0,88%-0,011,121,151,121,153M1.055
17/02/2022-2,59%-0,031,131,151,131,203M1.392
16/02/20220,87%0,011,161,151,151,183M900
15/02/20224,55%0,051,151,121,111,162M757
14/02/20220,00%0,001,101,111,091,143M1.036
11/02/2022-5,98%-0,071,101,181,091,195M1.439
10/02/2022-0,85%-0,011,171,171,151,203M828
09/02/2022-2,48%-0,031,181,201,151,256M2.042
08/02/20224,31%0,051,211,151,131,237M1.934
07/02/20220,00%0,001,161,171,141,182M681
04/02/2022-4,13%-0,051,161,211,141,226M4.903
03/02/2022-0,82%-0,011,211,241,191,265M1.219
02/02/2022-3,17%-0,041,221,271,211,304M1.080
01/02/2022-1,56%-0,021,261,291,241,368M1.947
31/01/20229,40%0,111,281,171,151,289M2.440
28/01/20220,86%0,011,171,161,131,185M1.383
27/01/20220,87%0,011,161,171,141,238M3.819
26/01/20221,77%0,021,151,151,151,196M1.701
25/01/20224,63%0,051,131,071,071,167M2.147
24/01/2022-1,82%-0,021,081,101,061,114M1.011
21/01/2022-2,65%-0,031,101,101,101,177M1.625
20/01/20226,60%0,071,131,061,061,2515M3.392
19/01/20221,92%0,021,061,051,051,074M783
18/01/2022-5,45%-0,061,041,081,031,086M1.847
17/01/20222,80%0,031,101,071,071,111M621
14/01/20220,94%0,011,071,061,041,092M699
13/01/2022-3,64%-0,041,061,101,051,124M1.180
12/01/20226,80%0,071,101,041,031,149M2.456
11/01/20220,00%0,001,031,011,011,065M6.100
10/01/2022-4,63%-0,051,031,081,021,083M994
07/01/20222,86%0,031,081,041,021,094M1.063
06/01/2022-3,67%-0,041,051,101,001,105M1.660
05/01/2022-5,22%-0,061,091,161,081,175M1.848
04/01/2022-1,71%-0,021,151,181,141,196M1.376
03/01/2022-6,40%-0,081,171,271,151,287M2.182
30/12/20219,65%0,111,251,161,151,257M1.928
29/12/2021-3,39%-0,041,141,171,131,224M1.041
28/12/20210,85%0,011,181,161,151,203M1.097
27/12/20213,54%0,041,171,111,111,195M1.436
23/12/2021-1,74%-0,021,131,161,131,172M857
22/12/2021-4,17%-0,051,151,201,151,224M1.255
21/12/2021-3,23%-0,041,201,261,201,275M1.299
20/12/2021-3,12%-0,041,241,271,231,316M1.657
17/12/20212,40%0,031,281,251,221,295M968
16/12/2021--1,251,301,241,326M1.312


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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