Cotação atual, histórico e gráfico do papel: VIVT3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VIVT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2021	-0,09%	-0,04	43,82	43,81	43,57	44,34	136M	10.661
20/01/2021	0,16%	0,07	43,86	43,95	43,08	44,08	133M	11.625
19/01/2021	-0,75%	-0,33	43,79	44,46	43,60	44,50	104M	8.860
18/01/2021	-1,25%	-0,56	44,12	44,82	44,10	44,98	87M	9.809
15/01/2021	0,54%	0,24	44,68	44,20	44,07	45,09	119M	11.867
14/01/2021	-0,36%	-0,16	44,44	44,74	44,44	45,07	102M	10.431
13/01/2021	0,22%	0,10	44,60	44,91	44,21	44,99	133M	12.002
12/01/2021	-0,09%	-0,04	44,50	44,63	44,12	45,18	133M	14.425
11/01/2021	-1,13%	-0,51	44,54	44,99	44,37	45,58	160M	17.682
08/01/2021	2,62%	1,15	45,05	44,00	43,51	45,39	131M	14.878
07/01/2021	-2,44%	-1,10	43,90	44,71	43,31	45,33	229M	21.764

06/01/2021	-1,21%	-0,55	45,00	45,59	44,88	45,80	261M	15.714
05/01/2021	-0,85%	-0,39	45,55	45,89	45,11	46,34	133M	16.118
04/01/2021	-1,20%	-0,56	45,94	46,50	45,72	46,50	129M	14.413
30/12/2020	2,88%	1,30	46,50	45,20	45,19	46,50	185M	12.372
29/12/2020	-1,53%	-0,70	45,20	45,39	44,94	45,76	93M	11.546
28/12/2020	0,90%	0,41	45,90	46,00	45,40	46,09	75M	8.478
23/12/2020	0,22%	0,10	45,49	45,48	45,00	45,96	80M	7.302
22/12/2020	0,69%	0,31	45,39	45,08	44,86	45,48	124M	6.932
21/12/2020	-1,27%	-0,58	45,08	45,54	44,54	45,67	144M	15.039
18/12/2020	-1,15%	-0,53	45,66	46,20	45,53	46,90	122M	9.415
17/12/2020	0,59%	0,27	46,19	46,00	45,53	46,45	82M	8.785
16/12/2020	0,39%	0,18	45,92	45,99	44,72	46,15	150M	18.213
15/12/2020	-0,33%	-0,15	45,74	46,18	44,84	46,64	172M	16.748
14/12/2020	-2,47%	-1,16	45,89	47,31	45,89	48,20	161M	16.102
11/12/2020	3,34%	1,52	47,05	45,13	44,74	47,49	147M	17.084
10/12/2020	0,51%	0,23	45,53	45,32	44,04	45,81	117M	11.067
09/12/2020	2,23%	0,99	45,30	44,31	43,94	45,83	128M	13.296
08/12/2020	1,54%	0,67	44,31	43,88	43,50	44,70	179M	19.285
07/12/2020	-0,37%	-0,16	43,64	43,87	43,16	44,21	92M	10.599
04/12/2020	-0,45%	-0,20	43,80	44,38	43,72	44,57	86M	10.098
03/12/2020	-0,45%	-0,20	44,00	44,20	43,53	44,63	122M	15.385
02/12/2020	-2,79%	-1,27	44,20	45,46	44,16	46,29	149M	12.239
01/12/2020	1,61%	0,72	45,47	44,75	44,35	46,07	125M	14.537
30/11/2020	1,50%	0,66	44,75	44,09	43,30	44,75	225M	15.598
27/11/2020	0,30%	0,13	44,09	44,44	43,43	45,05	77M	8.865
26/11/2020	1,29%	0,56	43,96	43,61	42,91	45,08	113M	12.045
25/11/2020	-1,70%	-0,75	43,40	44,11	43,08	44,45	120M	15.181
24/11/2020	-0,18%	-0,08	44,15	44,35	43,42	44,75	108M	12.248
23/11/2020	-2,04%	-0,92	44,23	45,30	43,70	45,84	50M	6.590
20/11/2020	-2,69%	-1,25	45,15	46,79	45,15	46,79	4M	638
19/11/2020	-0,26%	-0,12	46,40	46,74	46,39	47,28	4M	593
18/11/2020	-1,02%	-0,48	46,52	46,99	46,52	47,32	3M	502
17/11/2020	2,98%	1,36	47,00	45,58	45,05	47,00	3M	495
16/11/2020	2,24%	1,00	45,64	44,73	44,67	45,99	3M	539
13/11/2020	0,45%	0,20	44,64	44,44	44,26	45,16	4M	589
12/11/2020	-0,80%	-0,36	44,44	44,76	44,14	45,58	3M	494
11/11/2020	-1,41%	-0,64	44,80	45,65	44,80	45,85	3M	502
10/11/2020	1,47%	0,66	45,44	44,97	44,33	46,07	4M	691
09/11/2020	4,50%	1,93	44,78	43,43	43,43	45,13	4M	683
06/11/2020	-1,02%	-0,44	42,85	43,29	42,51	43,63	3M	592
05/11/2020	2,58%	1,09	43,29	42,45	42,45	43,40	3M	471
04/11/2020	-0,26%	-0,11	42,20	42,76	42,20	42,99	2M	438
03/11/2020	-0,84%	-0,36	42,31	43,23	42,19	44,00	3M	577
30/10/2020	0,99%	0,42	42,67	42,27	41,62	43,12	4M	640
29/10/2020	-0,84%	-0,36	42,25	43,05	41,45	43,05	3M	549
28/10/2020	-2,00%	-0,87	42,61	43,48	42,17	43,48	4M	721
27/10/2020	-1,92%	-0,85	43,48	44,37	43,48	44,68	4M	649
26/10/2020	-0,20%	-0,09	44,33	44,58	44,09	45,23	4M	758
23/10/2020	1,42%	0,62	44,42	44,12	43,65	44,53	3M	568
22/10/2020	1,55%	0,67	43,80	43,13	43,10	44,34	3M	590
21/10/2020	-0,16%	-0,07	43,13	43,46	43,00	43,48	3M	543
20/10/2020	0,09%	0,04	43,20	43,19	43,16	43,60	4M	611
19/10/2020	-0,80%	-0,35	43,16	43,98	43,00	44,00	4M	622
16/10/2020	-2,00%	-0,89	43,51	44,30	43,51	44,39	3M	493
15/10/2020	0,23%	0,10	44,40	44,21	43,81	44,51	4M	702
14/10/2020	-0,40%	-0,18	44,30	44,59	44,17	44,71	4M	654
13/10/2020	0,29%	0,13	44,48	44,94	43,63	44,94	6M	1.038
09/10/2020	-0,81%	-0,36	44,35	44,66	44,20	45,07	3M	591
08/10/2020	2,66%	1,16	44,71	43,83	43,60	44,90	3M	593
07/10/2020	-1,31%	-0,58	43,55	44,34	43,53	44,41	4M	665
06/10/2020	1,45%	0,63	44,13	44,00	43,65	44,60	4M	705
05/10/2020	-0,48%	-0,21	43,50	43,73	43,28	43,94	4M	789
02/10/2020	-0,66%	-0,29	43,71	44,07	43,28	44,25	5M	951
01/10/2020	-0,25%	-0,11	44,00	44,45	43,43	44,45	4M	675
30/09/2020	-0,20%	-0,09	44,11	44,25	43,99	44,47	4M	722
29/09/2020	-0,90%	-0,40	44,20	44,15	43,62	44,37	5M	986
28/09/2020	-2,41%	-1,10	44,60	46,19	44,30	48,00	7M	1.166
25/09/2020	-0,63%	-0,29	45,70	46,04	45,19	46,04	4M	693
24/09/2020	0,20%	0,09	45,99	45,66	45,24	46,53	4M	780
23/09/2020	-1,69%	-0,79	45,90	46,97	45,57	46,97	7M	1.272
22/09/2020	-0,02%	-0,01	46,69	46,61	46,58	47,21	4M	612
21/09/2020	-0,83%	-0,39	46,70	46,67	46,00	46,98	5M	868
18/09/2020	-0,86%	-0,41	47,09	47,52	46,41	47,65	7M	1.059
17/09/2020	0,27%	0,13	47,50	47,15	46,97	47,79	6M	906
16/09/2020	-1,31%	-0,63	47,37	48,00	47,10	48,00	7M	1.147
15/09/2020	0,00%	0,00	48,00	48,00	47,61	48,08	4M	748
14/09/2020	0,02%	0,01	48,00	48,00	47,61	48,29	5M	798
11/09/2020	-0,85%	-0,41	47,99	48,99	47,25	48,99	4M	632
10/09/2020	-4,16%	-2,10	48,40	50,87	48,28	50,87	3M	409
09/09/2020	2,64%	1,30	50,50	49,25	49,25	50,50	6M	854
08/09/2020	0,45%	0,22	49,20	48,99	48,96	50,46	7M	1.105
04/09/2020	0,27%	0,13	48,98	49,26	48,31	49,26	4M	613
03/09/2020	0,51%	0,25	48,85	48,69	48,40	49,40	6M	858
02/09/2020	-1,18%	-0,58	48,60	49,10	48,17	49,10	6M	1.033
01/09/2020	1,40%	0,68	49,18	48,51	48,34	49,18	5M	894
31/08/2020	-2,39%	-1,19	48,50	49,67	48,16	49,67	8M	1.344
28/08/2020	0,83%	0,41	49,69	49,49	49,20	49,82	4M	653
27/08/2020	-0,04%	-0,02	49,28	49,29	48,98	49,80	5M	801
26/08/2020	-1,40%	-0,70	49,30	49,99	49,06	50,15	7M	1.181
25/08/2020	0,00%	0,00	50,00	49,99	49,59	50,20	7M	1.122
24/08/2020	1,17%	0,58	50,00	49,72	49,39	50,00	7M	1.122
21/08/2020	-0,74%	-0,37	49,42	49,80	49,00	49,80	7M	950
20/08/2020	0,44%	0,22	49,79	48,96	48,30	49,79	6M	867
19/08/2020	-0,86%	-0,43	49,57	50,00	48,80	50,00	5M	860
18/08/2020	1,65%	0,81	50,00	49,71	49,07	50,00	4M	336
17/08/2020	-2,11%	-1,06	49,19	49,99	48,65	50,34	5M	698
14/08/2020	1,56%	0,77	50,25	49,43	48,81	50,68	5M	726
13/08/2020	-0,04%	-0,02	49,48	49,99	49,24	50,34	5M	810
12/08/2020	-2,92%	-1,49	49,50	50,70	49,24	51,00	5M	807
11/08/2020	-1,77%	-0,92	50,99	52,10	50,61	52,10	4M	553
10/08/2020	2,39%	1,21	51,91	51,51	50,53	51,91	5M	712
07/08/2020	-1,21%	-0,62	50,70	50,70	50,37	51,39	4M	681
06/08/2020	2,54%	1,27	51,32	50,32	50,10	51,57	5M	907
05/08/2020	-1,15%	-0,58	50,05	50,63	50,05	51,26	5M	817
04/08/2020	-1,50%	-0,77	50,63	51,59	49,97	51,59	6M	858
03/08/2020	-2,21%	-1,16	51,40	53,30	51,29	53,30	5M	736
31/07/2020	2,46%	1,26	52,56	51,50	50,42	53,50	8M	912
30/07/2020	1,58%	0,80	51,30	50,35	50,19	51,36	4M	608
29/07/2020	-0,98%	-0,50	50,50	51,00	49,88	52,20	5M	792
28/07/2020	0,39%	0,20	51,00	50,49	50,20	51,99	7M	941
27/07/2020	2,83%	1,40	50,80	49,50	49,01	50,80	6M	863
24/07/2020	-0,74%	-0,37	49,40	49,77	48,53	49,77	6M	863
23/07/2020	-3,49%	-1,80	49,77	51,11	48,72	51,20	7M	918
22/07/2020	-2,14%	-1,13	51,57	52,90	50,81	52,95	4M	701
21/07/2020	-1,29%	-0,69	52,70	54,02	52,65	54,76	5M	701
20/07/2020	5,64%	2,85	53,39	50,85	50,85	54,06	9M	1.132
17/07/2020	1,28%	0,64	50,54	49,73	49,67	50,58	5M	637
16/07/2020	2,46%	1,20	49,90	48,47	48,33	50,06	7M	989
15/07/2020	1,67%	0,80	48,70	48,20	47,63	48,73	5M	756
14/07/2020	-0,95%	-0,46	47,90	48,22	47,72	48,27	4M	609
13/07/2020	-1,29%	-0,63	48,36	48,99	48,13	48,99	4M	692
10/07/2020	-1,78%	-0,89	48,99	49,76	48,56	49,80	5M	789
09/07/2020	-	-	49,88	48,89	48,50	49,88	3M	516

Date,Open,High,Low,Close,Volume
21-Jan-21,43.81,44.34,43.57,43.82,135646516
20-Jan-21,43.95,44.08,43.08,43.86,133409625
19-Jan-21,44.46,44.50,43.60,43.79,103721788
18-Jan-21,44.82,44.98,44.10,44.12,86677654
15-Jan-21,44.20,45.09,44.07,44.68,118591528
14-Jan-21,44.74,45.07,44.44,44.44,102115028
13-Jan-21,44.91,44.99,44.21,44.60,132803670
12-Jan-21,44.63,45.18,44.12,44.50,133240142
11-Jan-21,44.99,45.58,44.37,44.54,159576394
08-Jan-21,44.00,45.39,43.51,45.05,131120411
07-Jan-21,44.71,45.33,43.31,43.90,228914651
06-Jan-21,45.59,45.80,44.88,45.00,261191869
05-Jan-21,45.89,46.34,45.11,45.55,132864293
04-Jan-21,46.50,46.50,45.72,45.94,128639686
30-Dec-20,45.20,46.50,45.19,46.50,184732077
29-Dec-20,45.39,45.76,44.94,45.20,93059138
28-Dec-20,46.00,46.09,45.40,45.90,75176700
23-Dec-20,45.48,45.96,45.00,45.49,79790543
22-Dec-20,45.08,45.48,44.86,45.39,124154670
21-Dec-20,45.54,45.67,44.54,45.08,143592976
18-Dec-20,46.20,46.90,45.53,45.66,122403702
17-Dec-20,46.00,46.45,45.53,46.19,81556025
16-Dec-20,45.99,46.15,44.72,45.92,149577483
15-Dec-20,46.18,46.64,44.84,45.74,171732315
14-Dec-20,47.31,48.20,45.89,45.89,161027140
11-Dec-20,45.13,47.49,44.74,47.05,146934016
10-Dec-20,45.32,45.81,44.04,45.53,116964147
09-Dec-20,44.31,45.83,43.94,45.30,127617935
08-Dec-20,43.88,44.70,43.50,44.31,179154172
07-Dec-20,43.87,44.21,43.16,43.64,92275244
04-Dec-20,44.38,44.57,43.72,43.80,86044566
03-Dec-20,44.20,44.63,43.53,44.00,122056558
02-Dec-20,45.46,46.29,44.16,44.20,149099094
01-Dec-20,44.75,46.07,44.35,45.47,124515384
30-Nov-20,44.09,44.75,43.30,44.75,224700548
27-Nov-20,44.44,45.05,43.43,44.09,77343550
26-Nov-20,43.61,45.08,42.91,43.96,113444437
25-Nov-20,44.11,44.45,43.08,43.40,120274161
24-Nov-20,44.35,44.75,43.42,44.15,108057273
23-Nov-20,45.30,45.84,43.70,44.23,49746847
20-Nov-20,46.79,46.79,45.15,45.15,4001144
19-Nov-20,46.74,47.28,46.39,46.40,3626754
18-Nov-20,46.99,47.32,46.52,46.52,2988028
17-Nov-20,45.58,47.00,45.05,47.00,2742623
16-Nov-20,44.73,45.99,44.67,45.64,2936388
13-Nov-20,44.44,45.16,44.26,44.64,3525034
12-Nov-20,44.76,45.58,44.14,44.44,2518495
11-Nov-20,45.65,45.85,44.80,44.80,2534090
10-Nov-20,44.97,46.07,44.33,45.44,3903301
09-Nov-20,43.43,45.13,43.43,44.78,4178199
06-Nov-20,43.29,43.63,42.51,42.85,3192844
05-Nov-20,42.45,43.40,42.45,43.29,2502179
04-Nov-20,42.76,42.99,42.20,42.20,2022196
03-Nov-20,43.23,44.00,42.19,42.31,3065306
30-Oct-20,42.27,43.12,41.62,42.67,3607088
29-Oct-20,43.05,43.05,41.45,42.25,2636378
28-Oct-20,43.48,43.48,42.17,42.61,3943305
27-Oct-20,44.37,44.68,43.48,43.48,3842863
26-Oct-20,44.58,45.23,44.09,44.33,4118721
23-Oct-20,44.12,44.53,43.65,44.42,3087223
22-Oct-20,43.13,44.34,43.10,43.80,3393804
21-Oct-20,43.46,43.48,43.00,43.13,3394661
20-Oct-20,43.19,43.60,43.16,43.20,3997528
19-Oct-20,43.98,44.00,43.00,43.16,3541168
16-Oct-20,44.30,44.39,43.51,43.51,2523408
15-Oct-20,44.21,44.51,43.81,44.40,3614786
14-Oct-20,44.59,44.71,44.17,44.30,3907611
13-Oct-20,44.94,44.94,43.63,44.48,6179608
09-Oct-20,44.66,45.07,44.20,44.35,2995508
08-Oct-20,43.83,44.90,43.60,44.71,3415229
07-Oct-20,44.34,44.41,43.53,43.55,3833080
06-Oct-20,44.00,44.60,43.65,44.13,4283071
05-Oct-20,43.73,43.94,43.28,43.50,4245502
02-Oct-20,44.07,44.25,43.28,43.71,5252177
01-Oct-20,44.45,44.45,43.43,44.00,3802813
30-Sep-20,44.25,44.47,43.99,44.11,4026556
29-Sep-20,44.15,44.37,43.62,44.20,4987611
28-Sep-20,46.19,48.00,44.30,44.60,6900323
25-Sep-20,46.04,46.04,45.19,45.70,3979117
24-Sep-20,45.66,46.53,45.24,45.99,4329819
23-Sep-20,46.97,46.97,45.57,45.90,6882271
22-Sep-20,46.61,47.21,46.58,46.69,3751858
21-Sep-20,46.67,46.98,46.00,46.70,5394567
18-Sep-20,47.52,47.65,46.41,47.09,6637379
17-Sep-20,47.15,47.79,46.97,47.50,5501001
16-Sep-20,48.00,48.00,47.10,47.37,6930092
15-Sep-20,48.00,48.08,47.61,48.00,4247375
14-Sep-20,48.00,48.29,47.61,48.00,4564660
11-Sep-20,48.99,48.99,47.25,47.99,4256843
10-Sep-20,50.87,50.87,48.28,48.40,2949772
09-Sep-20,49.25,50.50,49.25,50.50,5751069
08-Sep-20,48.99,50.46,48.96,49.20,7497906
04-Sep-20,49.26,49.26,48.31,48.98,4166383
03-Sep-20,48.69,49.40,48.40,48.85,5721748
02-Sep-20,49.10,49.10,48.17,48.60,6240901
01-Sep-20,48.51,49.18,48.34,49.18,5056440
31-Aug-20,49.67,49.67,48.16,48.50,8438301
28-Aug-20,49.49,49.82,49.20,49.69,4419740
27-Aug-20,49.29,49.80,48.98,49.28,4898916
26-Aug-20,49.99,50.15,49.06,49.30,7133879
25-Aug-20,49.99,50.20,49.59,50.00,7132971
24-Aug-20,49.72,50.00,49.39,50.00,6517440
21-Aug-20,49.80,49.80,49.00,49.42,6763266
20-Aug-20,48.96,49.79,48.30,49.79,5580007
19-Aug-20,50.00,50.00,48.80,49.57,5431642
18-Aug-20,49.71,50.00,49.07,50.00,3505774
17-Aug-20,49.99,50.34,48.65,49.19,5074452
14-Aug-20,49.43,50.68,48.81,50.25,4863342
13-Aug-20,49.99,50.34,49.24,49.48,5057386
12-Aug-20,50.70,51.00,49.24,49.50,4824196
11-Aug-20,52.10,52.10,50.61,50.99,3931365
10-Aug-20,51.51,51.91,50.53,51.91,4861536
07-Aug-20,50.70,51.39,50.37,50.70,4408437
06-Aug-20,50.32,51.57,50.10,51.32,5463425
05-Aug-20,50.63,51.26,50.05,50.05,5286007
04-Aug-20,51.59,51.59,49.97,50.63,5736266
03-Aug-20,53.30,53.30,51.29,51.40,4999189
31-Jul-20,51.50,53.50,50.42,52.56,7626893
30-Jul-20,50.35,51.36,50.19,51.30,4244881
29-Jul-20,51.00,52.20,49.88,50.50,5406985
28-Jul-20,50.49,51.99,50.20,51.00,7409203
27-Jul-20,49.50,50.80,49.01,50.80,5566714
24-Jul-20,49.77,49.77,48.53,49.40,5908836
23-Jul-20,51.11,51.20,48.72,49.77,6923948
22-Jul-20,52.90,52.95,50.81,51.57,4377686
21-Jul-20,54.02,54.76,52.65,52.70,4882757
20-Jul-20,50.85,54.06,50.85,53.39,8943530
17-Jul-20,49.73,50.58,49.67,50.54,5106544
16-Jul-20,48.47,50.06,48.33,49.90,6521372
15-Jul-20,48.20,48.73,47.63,48.70,4848542
14-Jul-20,48.22,48.27,47.72,47.90,3914297
13-Jul-20,48.99,48.99,48.13,48.36,4366161
10-Jul-20,49.76,49.80,48.56,48.99,5440268
09-Jul-20,48.89,49.88,48.50,49.88,3492563

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIVT3

cotações, gráficos e mais...