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
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
09/11/20230,29%0,013,473,503,463,56520K220
08/11/2023-1,70%-0,063,463,503,453,65606K250
07/11/20231,73%0,063,523,463,423,55589K384
06/11/20230,29%0,013,463,453,403,55731K241
03/11/20232,37%0,083,453,413,413,50618K161
01/11/20230,30%0,013,373,423,353,42209K88
31/10/2023-1,18%-0,043,363,393,353,43658K92
30/10/2023-0,29%-0,013,403,473,333,51575K219
27/10/2023-2,57%-0,093,413,473,393,852M741
26/10/20232,64%0,093,503,443,403,50810K154
25/10/20230,89%0,033,413,353,313,41287K181
24/10/20230,30%0,013,383,413,273,46288K264
23/10/20230,60%0,023,373,373,333,54372K204
20/10/20231,52%0,053,353,323,243,35391K158
19/10/20230,00%0,003,303,353,303,39771K325
18/10/20230,00%0,003,303,283,283,40727K301
17/10/20230,30%0,013,303,293,253,38718K282
16/10/2023-4,08%-0,143,293,433,253,43445K280
13/10/2023-5,77%-0,213,433,543,433,55526K624
11/10/2023-1,09%-0,043,643,683,523,812M334
10/10/20236,36%0,223,683,463,463,742M591
09/10/20232,37%0,083,463,313,303,551M704
06/10/20230,30%0,013,383,333,263,382M720
05/10/20230,30%0,013,373,353,343,39428K523
04/10/20231,82%0,063,363,353,313,451M610
03/10/2023-1,49%-0,053,303,343,243,38603K286
02/10/2023-0,30%-0,013,353,353,293,40231K174
29/09/20233,07%0,103,363,303,283,43820K248
28/09/20231,88%0,063,263,203,203,32284K278
27/09/2023-3,03%-0,103,203,293,153,34291K155
26/09/2023-1,20%-0,043,303,333,283,36133K104
25/09/2023-0,30%-0,013,343,363,323,40406K131
22/09/2023-1,47%-0,053,353,403,333,46235K150
21/09/20232,41%0,083,403,313,153,43837K329
20/09/20230,61%0,023,323,313,313,41408K164
19/09/2023-1,20%-0,043,303,363,213,37245K164
18/09/2023-2,34%-0,083,343,423,243,43529K295
15/09/2023-3,66%-0,133,423,563,363,56749K297
14/09/2023-5,08%-0,193,553,733,533,844M653
13/09/202310,32%0,353,743,373,283,774M985
12/09/20235,61%0,183,393,253,083,404M999
11/09/2023-11,33%-0,413,213,603,123,685M1.268
08/09/2023-7,89%-0,313,623,963,593,972M469
06/09/2023-3,20%-0,133,934,093,924,111M231
05/09/20230,00%0,004,064,024,004,16893K329
04/09/20232,01%0,084,064,003,914,12893K318
01/09/2023-0,50%-0,023,984,093,824,213M567
31/08/2023-3,38%-0,144,004,213,974,412M592
30/08/202311,89%0,444,143,753,674,234M908
29/08/20233,06%0,113,703,593,483,702M433
28/08/2023-0,28%-0,013,593,653,393,853M760
25/08/2023-7,93%-0,313,604,003,594,235M1.370
24/08/202311,40%0,403,913,533,504,269M2.253
23/08/2023-3,84%-0,143,513,663,453,874M1.169
22/08/20239,94%0,333,653,343,343,876M1.779
21/08/20237,10%0,223,323,113,113,423M1.298
18/08/20231,64%0,053,103,003,003,221M540
17/08/20232,01%0,063,052,992,933,182M787
16/08/20234,55%0,132,992,832,812,991M599
15/08/2023-1,72%-0,052,862,882,762,99892K605
14/08/20231,39%0,042,912,912,833,001M383
11/08/2023-1,37%-0,042,872,962,862,98820K330
10/08/20231,04%0,032,912,922,892,99990K513
09/08/2023-4,32%-0,132,883,022,873,022M540
08/08/2023-1,95%-0,063,013,073,003,08953K292
07/08/2023-4,66%-0,153,073,223,063,24793K376
04/08/2023-0,92%-0,033,223,243,183,33673K334
03/08/2023-2,11%-0,073,253,383,253,461M425
02/08/2023-2,06%-0,073,323,373,253,39996K467
01/08/20233,35%0,113,393,243,213,452M944
31/07/20235,13%0,163,283,163,133,28938K315
28/07/20231,63%0,053,123,103,063,18744K402
27/07/2023-3,76%-0,123,073,223,073,271M568
26/07/20236,33%0,193,193,003,003,294M1.097
25/07/20230,00%0,003,003,002,963,061M444
24/07/20232,74%0,083,002,942,903,00714K307
21/07/20232,82%0,082,922,822,823,052M639
20/07/20230,00%0,002,842,892,812,931M620
19/07/20231,43%0,042,842,782,782,901M438
18/07/2023-1,06%-0,032,802,842,792,84660K363
17/07/2023-0,35%-0,012,832,762,762,84944K411
14/07/2023-3,40%-0,102,842,962,832,982M796
13/07/2023-0,68%-0,022,942,942,913,082M771
12/07/2023-2,95%-0,092,963,082,963,112M736
11/07/2023-1,93%-0,063,053,133,053,152M525
10/07/2023-1,58%-0,053,113,163,113,20823K300
07/07/20232,60%0,083,163,133,123,201M412
06/07/2023-4,35%-0,143,083,223,083,231M616
05/07/2023-0,62%-0,023,223,243,213,302M634
04/07/20233,85%0,123,243,123,113,313M730
03/07/20230,97%0,033,123,103,103,171M438
30/06/20230,32%0,013,093,123,083,161M456
29/06/20230,65%0,023,083,093,063,162M484
28/06/2023-4,08%-0,133,063,203,063,242M665
27/06/20232,57%0,083,193,123,073,244M894
26/06/2023-2,20%-0,073,113,183,103,211M371
23/06/20230,63%0,023,183,133,123,261M384
22/06/2023-2,17%-0,073,163,223,103,222M504
21/06/2023-1,22%-0,043,233,283,223,312M643
20/06/2023-1,80%-0,063,273,283,223,383M901
19/06/20236,39%0,203,333,113,103,385M1.298
16/06/20231,95%0,063,133,033,013,243M750
15/06/2023-1,92%-0,063,073,123,013,122M869
14/06/2023-3,10%-0,103,133,243,123,242M872
13/06/2023-5,56%-0,193,233,433,213,444M940
12/06/2023850,00%3,063,423,333,333,554M1.058
09/06/20232,86%0,010,360,350,350,372M613
07/06/2023-2,78%-0,010,350,370,350,382M645
06/06/20232,86%0,010,360,360,360,394M1.666
05/06/20232,94%0,010,350,340,340,362M651
02/06/2023-2,86%-0,010,340,350,340,362M564
01/06/20232,94%0,010,350,350,340,351M597
31/05/20230,00%0,000,340,340,340,35445K480
30/05/2023-2,86%-0,010,340,350,340,36725K365
29/05/20230,00%0,000,350,350,340,36459K321
26/05/20230,00%0,000,350,350,340,361M425
25/05/2023--0,350,350,340,361M478


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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