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: VIVT3

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: vivt3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/12/20230,42%0,2253,1352,9152,2853,2477M6.972
04/12/20230,92%0,4852,9152,3652,2152,9198M9.032
01/12/2023-0,63%-0,3352,4352,6352,4353,0094M9.916
30/11/20230,27%0,1452,7652,6152,1353,08334M10.584
29/11/20231,06%0,5552,6251,9951,6452,62136M9.822
28/11/2023-0,57%-0,3052,0752,1551,9952,91114M11.919
27/11/20230,34%0,1852,3752,2552,1952,9499M11.023
24/11/2023-0,42%-0,2252,1952,1251,7752,4790M8.923
23/11/20232,12%1,0952,4151,1650,9852,4198M9.262
22/11/20231,26%0,6451,3250,7450,7451,59110M9.421
21/11/20230,68%0,3450,6850,3449,8550,8868M6.780
20/11/2023-0,04%-0,0250,3450,2549,8850,3498M8.890
17/11/2023-0,61%-0,3150,3650,6649,9250,67185M17.056
16/11/2023-0,47%-0,2450,6750,7150,0551,00200M19.716
14/11/20230,49%0,2550,9150,9350,5652,50215M19.708
13/11/20231,12%0,5650,6649,9749,8650,94147M13.957
10/11/20231,19%0,5950,1049,5349,1850,30123M14.222
09/11/2023-0,12%-0,0649,5149,5649,0350,18162M14.935
08/11/20233,18%1,5349,5748,1548,1349,60215M20.960
07/11/20231,74%0,8248,0447,4147,3948,14140M17.042
06/11/2023-0,90%-0,4347,2247,7146,9947,88113M11.638
03/11/20230,25%0,1247,6548,0047,4248,47189M17.417
01/11/20235,06%2,2947,5345,8545,8247,75195M16.257
31/10/20230,31%0,1445,2445,2045,0245,7797M8.271
30/10/20230,83%0,3745,1044,7344,5945,51119M9.075
27/10/2023-2,85%-1,3144,7346,0144,4346,27126M10.840
26/10/20231,21%0,5546,0445,5745,5246,38150M10.709
25/10/2023-0,72%-0,3345,4945,9145,4146,1474M7.002
24/10/20231,64%0,7445,8245,1045,1045,9096M8.215
23/10/2023-0,13%-0,0645,0845,0145,0145,78103M7.436
20/10/2023-1,40%-0,6445,1445,6245,1446,0369M6.242
19/10/2023-0,13%-0,0645,7845,8045,7346,26110M8.349
18/10/20230,24%0,1145,8445,4545,4046,29147M12.883
17/10/2023-1,74%-0,8145,7346,3845,5646,53114M11.652
16/10/20230,78%0,3646,5446,3046,2446,8386M8.040
13/10/2023-0,60%-0,2846,1846,6345,9346,64156M11.464
11/10/20230,82%0,3846,4646,1246,0346,55133M12.641
10/10/20231,41%0,6446,0845,4045,2646,61167M19.370
09/10/20231,34%0,6045,4444,8044,5545,61107M12.064
06/10/20230,27%0,1244,8444,2844,2845,00101M13.454
05/10/20231,15%0,5144,7244,0844,0844,8581M9.751
04/10/20231,07%0,4744,2143,7543,6944,34116M12.493
03/10/20230,05%0,0243,7443,6543,5444,2297M12.509
02/10/20231,25%0,5443,7243,0043,0044,05151M9.853
29/09/2023-0,35%-0,1543,1843,3542,8643,57141M10.310
28/09/20230,30%0,1343,3343,2042,9743,65132M13.576
27/09/2023-1,62%-0,7143,2043,9442,9744,11106M10.652
26/09/2023-0,20%-0,0943,9144,0043,8344,2790M9.350
25/09/20230,50%0,2244,0043,7043,5544,2375M9.604
22/09/2023-1,20%-0,5343,7844,2343,7244,2399M9.707
21/09/2023-1,09%-0,4944,3144,2843,9044,64107M10.249
20/09/20230,76%0,3444,8044,3744,2844,87107M8.802
19/09/20230,75%0,3344,4644,1544,0744,90170M13.671
18/09/20231,94%0,8444,1343,3043,3044,66131M12.645
15/09/2023-0,25%-0,1143,2943,5643,1243,56121M6.874
14/09/20231,66%0,7143,4042,8142,7043,4068M7.064
13/09/2023-0,19%-0,0842,6942,7842,6143,0069M7.688
12/09/20230,66%0,2842,7742,4742,3642,9459M6.554
11/09/20231,51%0,6342,4942,0741,5842,5998M9.986
08/09/20230,31%0,1341,8641,7941,6442,27106M10.060
06/09/20230,65%0,2741,7341,4241,4242,57116M13.016
05/09/2023-0,38%-0,1641,4641,5141,1142,12107M11.562
04/09/2023-0,14%-0,0641,6241,6841,2441,8542M5.909
01/09/20230,80%0,3341,6841,4841,1642,05131M11.049
31/08/2023-1,59%-0,6741,3542,2441,3542,44161M7.140
30/08/2023-1,73%-0,7442,0242,9442,0243,0055M5.904
29/08/20231,69%0,7142,7642,0741,9442,8268M8.163
28/08/20231,57%0,6542,0541,3641,3642,0561M5.780
25/08/2023-0,67%-0,2841,4041,7540,9041,99127M10.866
24/08/2023-0,57%-0,2441,6841,9441,6042,0355M6.472
23/08/2023-0,26%-0,1141,9242,0341,7042,2491M11.740
22/08/20230,00%0,0042,0342,1441,8042,3193M9.845
21/08/2023-1,41%-0,6042,0342,5741,8842,6978M8.796
18/08/20230,83%0,3542,6342,2041,9243,01103M9.218
17/08/20230,83%0,3542,2841,9541,7242,62104M11.422
16/08/2023-0,45%-0,1941,9342,1541,8242,43100M10.552
15/08/2023-0,85%-0,3642,1242,2842,0842,6258M7.203
14/08/2023-0,07%-0,0342,4842,5342,0442,6658M7.392
11/08/2023-0,19%-0,0842,5142,6442,3043,0569M8.167
10/08/20230,66%0,2842,5942,3542,3142,8860M6.798
09/08/2023-0,89%-0,3842,3142,3841,8342,76125M13.305
08/08/20230,54%0,2342,6942,3241,9742,9365M8.461
07/08/2023-0,47%-0,2042,4642,6342,4043,0488M9.517
04/08/20230,54%0,2342,6642,4342,2043,1563M9.305
03/08/2023-0,38%-0,1642,4342,7042,0442,74104M10.999
02/08/20230,45%0,1942,5942,2842,2842,9563M8.207
01/08/20230,69%0,2942,4041,7941,6542,7186M10.488
31/07/2023-0,61%-0,2642,1142,4642,0542,77103M9.720
28/07/20230,38%0,1642,3742,6142,1142,6560M4.744
27/07/2023-2,97%-1,2942,2143,6342,1743,8591M7.958
26/07/20235,12%2,1243,5042,5742,0143,69211M18.945
25/07/20230,39%0,1641,3841,3740,8841,9392M11.287
24/07/20230,29%0,1241,2240,8940,6041,56118M12.674
21/07/20230,98%0,4041,1040,8440,7241,69168M13.622
20/07/20231,02%0,4140,7040,6840,2440,8581M8.256
19/07/20230,12%0,0540,2940,2939,9240,4554M5.952
18/07/2023-0,91%-0,3740,2440,7439,8641,03114M13.210
17/07/20230,32%0,1340,6140,4840,3740,7852M9.055
14/07/2023-1,63%-0,6740,4841,1040,3541,2485M12.918
13/07/2023-0,34%-0,1441,1541,6041,1541,6675M8.694
12/07/20230,27%0,1141,2941,2640,8841,5585M13.261
11/07/2023-1,79%-0,7541,1841,7541,1241,8278M10.627
10/07/2023-0,43%-0,1841,9342,0741,7142,2151M4.963
07/07/2023-0,68%-0,2942,1142,4242,0442,5863M6.988
06/07/2023-1,28%-0,5542,4042,8242,2243,0499M9.795
05/07/20230,23%0,1042,9542,8542,5143,1599M10.303
04/07/2023-0,21%-0,0942,8542,9942,8543,1432M3.947
03/07/2023-0,76%-0,3342,9443,2942,8243,6650M5.838
30/06/20230,39%0,1743,2743,3943,2643,8476M8.800
29/06/20230,82%0,3543,1043,0042,6843,3376M6.871
28/06/20230,94%0,4042,7542,5942,3742,9976M9.459
27/06/20230,12%0,0542,3542,4542,2543,26103M14.535
26/06/2023-0,98%-0,4242,3042,7342,2143,0141M4.637
23/06/20230,59%0,2542,7242,3842,3842,9455M7.604
22/06/2023-2,30%-1,0042,4743,0042,3743,5281M11.901
21/06/20230,79%0,3443,4743,0943,0144,00147M13.073
20/06/2023-0,25%-0,1143,1342,9742,2643,2198M8.930
19/06/20230,56%0,2443,2443,0042,7043,4539M5.462
16/06/2023-2,47%-1,0943,0043,6543,0043,91311M17.512
15/06/2023-0,72%-0,3244,0944,3543,7744,3882M8.488
14/06/20233,47%1,4944,4142,9042,7444,53201M19.137
13/06/2023-2,05%-0,9042,9243,8342,6744,17114M13.911
12/06/20230,81%0,3543,8243,2543,2543,9495M11.182
09/06/20232,45%1,0443,4742,6542,6544,18143M15.324
07/06/2023-0,31%-0,1342,4342,7842,3042,85131M15.281
06/06/20233,13%1,2942,5641,4141,1042,80140M14.896
05/06/2023-0,02%-0,0141,2741,3841,1041,6249M7.108
02/06/20231,78%0,7241,2841,0240,3541,59115M14.292
01/06/20231,40%0,5640,5639,9039,7041,03157M18.108
31/05/2023-2,53%-1,0440,0041,0440,0041,16709M18.714
30/05/2023-1,82%-0,7641,0442,0241,0442,12108M11.048
29/05/2023-0,17%-0,0741,8041,8741,4141,9743M4.608
26/05/2023-0,69%-0,2941,8742,4341,8442,4571M8.495
25/05/2023--42,1641,8641,3142,38117M13.164


*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