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
23/07/2024-2,02%-1,0048,5749,5548,5749,88100M9.943
22/07/20241,10%0,5449,5749,0248,9449,7160M5.067
19/07/2024-0,73%-0,3649,0349,2448,8549,84116M6.383
18/07/2024-0,96%-0,4849,3949,8749,3050,1082M7.877
17/07/20241,65%0,8149,8748,9348,9050,06131M9.405
16/07/20240,22%0,1149,0649,1048,9649,68100M9.093
15/07/2024-1,05%-0,5248,9549,6148,7349,7790M8.447
12/07/20240,96%0,4749,4748,8048,7949,79132M12.053
11/07/20243,27%1,5549,0048,0447,9749,06128M10.170
10/07/20241,48%0,6947,4546,8346,7647,68103M12.748
09/07/20240,52%0,2446,7646,4546,3547,3296M10.800
08/07/20240,22%0,1046,5246,3145,7346,5897M9.871
05/07/20240,59%0,2746,4246,1546,1047,00128M9.343
04/07/20241,43%0,6546,1545,8845,7746,3147M4.530
03/07/20240,04%0,0245,5045,7245,4046,52104M11.590
02/07/2024-0,89%-0,4145,4845,7045,4846,3180M7.892
01/07/20241,21%0,5545,8945,1945,0246,02228M20.046
28/06/2024-1,11%-0,5145,3445,8045,3445,98113M9.051
27/06/2024-0,71%-0,3345,8545,7245,6746,37116M12.640
26/06/20241,83%0,8346,1845,1644,9446,32147M17.009
25/06/20240,31%0,1445,3545,3144,7145,4476M8.304
24/06/20241,62%0,7245,2144,6544,3045,3678M7.447
21/06/2024-0,38%-0,1744,4944,4044,2544,80147M8.077
20/06/20240,79%0,3544,6644,4644,1244,7774M7.692
19/06/2024-0,05%-0,0244,3144,1443,8944,3235M3.575
18/06/20240,07%0,0344,3344,2043,8044,6855M6.796
17/06/2024-1,34%-0,6044,3044,6744,1844,8180M10.329
14/06/20241,98%0,8744,9044,0343,8045,05132M11.512
13/06/2024-1,12%-0,5044,0344,5244,0244,5681M7.241
12/06/2024-1,92%-0,8744,5345,3844,0745,40120M14.390
11/06/20242,32%1,0345,4044,6144,5145,5774M6.382
10/06/2024-1,40%-0,6344,3744,9344,2145,24107M14.727
07/06/2024-1,21%-0,5545,0045,1844,9045,51140M17.015
06/06/20240,35%0,1645,5545,1944,8845,9287M9.041
05/06/20240,80%0,3645,3945,0345,0145,95134M15.540
04/06/20242,57%1,1345,0343,7743,5945,07197M12.741
03/06/20241,39%0,6043,9043,3743,1944,26160M14.269
31/05/2024-3,05%-1,3643,3044,3843,3044,48420M22.110
29/05/2024-1,48%-0,6744,6645,1844,6645,3282M9.777
28/05/2024-1,31%-0,6045,3346,2045,3146,20115M9.388
27/05/20240,07%0,0345,9345,9045,6645,9443M4.479
24/05/20240,00%0,0045,9045,7945,6846,5789M8.648
23/05/2024-0,37%-0,1745,9045,6645,6646,17130M13.996
22/05/20241,79%0,8146,0745,1545,1246,2098M8.823
21/05/2024-0,66%-0,3045,2645,5645,0545,74135M8.674
20/05/2024-1,92%-0,8945,5646,3945,3246,62181M13.111
17/05/2024-0,11%-0,0546,4546,3146,0246,66115M9.057
16/05/20241,42%0,6546,5046,2345,5646,50102M9.429
15/05/20241,19%0,5445,8545,3845,2045,91172M11.181
14/05/2024-0,20%-0,0945,3145,6445,3146,17117M9.203
13/05/20240,64%0,2945,4045,1144,9745,94125M14.776
10/05/2024-0,92%-0,4245,1145,5344,9145,77105M7.567
09/05/2024-3,00%-1,4145,5346,4145,2846,89167M15.574
08/05/2024-5,63%-2,8046,9447,5046,5348,25306M21.375
07/05/2024-1,62%-0,8249,7450,4049,5450,87148M12.308
06/05/20240,42%0,2150,5650,1049,8950,81115M8.774
03/05/20241,39%0,6950,3549,8649,5250,84158M13.925
02/05/20244,90%2,3249,6647,5747,5749,68165M16.485
30/04/2024-1,23%-0,5947,3447,7447,3448,07131M11.798
29/04/2024-0,15%-0,0747,9347,9847,8848,7079M6.742
26/04/20240,65%0,3148,0047,8147,8148,3882M6.955
25/04/2024-0,44%-0,2147,6948,0447,6948,4481M6.518
24/04/2024-0,70%-0,3447,9048,1747,7348,5388M7.132
23/04/2024-1,15%-0,5648,2448,3948,2448,6682M6.218
22/04/20240,18%0,0948,8048,7148,3849,2081M7.568
19/04/2024-0,04%-0,0248,7148,5248,2848,91104M9.474
18/04/2024-0,37%-0,1848,7348,9148,2349,2087M8.495
17/04/20240,45%0,2248,9148,7448,3549,0089M11.239
16/04/2024-0,25%-0,1248,6948,4348,2749,23106M10.609
15/04/2024-0,53%-0,2648,8149,0248,5349,28104M12.589
12/04/2024-0,63%-0,3149,0749,1948,5149,3079M8.862
11/04/2024-3,89%-2,0049,3850,0049,1950,2192M10.288
10/04/2024-0,91%-0,4751,3851,7951,2352,40106M10.228
09/04/20240,62%0,3251,8551,6151,5552,0983M6.952
08/04/20240,12%0,0651,5351,4751,0451,8249M5.050
05/04/2024-0,54%-0,2851,4751,7551,2552,4480M7.632
04/04/20241,29%0,6651,7551,1451,0752,0380M8.347
03/04/20241,23%0,6251,0950,6650,2151,2885M6.563
02/04/2024-0,67%-0,3450,4750,8550,2650,8575M6.866
01/04/20240,42%0,2150,8150,5150,5151,59170M8.358
28/03/20240,42%0,2150,6050,5050,0150,67111M6.156
27/03/2024-0,40%-0,2050,3950,7550,0150,8662M5.281
26/03/20240,70%0,3550,5950,2450,1651,25101M7.916
25/03/2024-2,84%-1,4750,2451,6050,2451,68166M9.601
22/03/20240,82%0,4251,7151,2951,1052,0870M5.754
21/03/20240,04%0,0251,2951,1150,8151,79104M7.595
20/03/20240,16%0,0851,2751,3151,0551,5861M6.650
19/03/2024-0,95%-0,4951,1951,8051,1952,1154M4.661
18/03/2024-0,65%-0,3451,6852,3251,3452,3266M6.084
15/03/2024-2,13%-1,1352,0253,2452,0253,76200M8.414
14/03/20242,19%1,1453,1551,9551,7753,15137M10.930
13/03/2024-0,31%-0,1652,0151,8551,7652,38116M8.107
12/03/2024-0,17%-0,0952,1752,2651,5752,46119M11.652
11/03/2024-0,10%-0,0552,2651,9351,8152,5680M7.518
08/03/2024-0,48%-0,2552,3152,5651,9252,89117M9.928
07/03/20241,06%0,5552,5652,0251,5952,71122M8.507
06/03/2024-0,12%-0,0652,0152,3351,5052,50120M9.284
05/03/2024-0,82%-0,4352,0752,4951,7152,75168M11.671
04/03/2024-2,76%-1,4952,5053,9852,4254,08120M7.130
01/03/2024-0,90%-0,4953,9954,5153,9154,76128M10.650
29/02/2024-2,23%-1,2454,4855,6654,3355,88246M11.622
28/02/2024-1,31%-0,7455,7255,9055,5056,39108M8.213
27/02/20243,22%1,7656,4655,0054,5656,61157M15.814
26/02/2024-1,10%-0,6154,7055,1954,4055,26135M11.952
23/02/2024-1,55%-0,8755,3156,3855,2956,55113M9.811
22/02/20244,77%2,5656,1853,8853,7756,18171M12.778
21/02/20241,30%0,6953,6253,7252,5554,19156M11.901
20/02/20240,13%0,0752,9352,8652,3053,44241M13.468
19/02/20240,38%0,2052,8652,2852,2053,3789M7.465
16/02/2024-2,54%-1,3752,6654,2052,6154,28124M8.891
15/02/2024-0,84%-0,4654,0354,7153,9254,7697M8.627
14/02/20241,55%0,8354,4953,6053,4054,90148M11.795
09/02/2024-0,04%-0,0253,6653,9653,0253,9850M5.018
08/02/2024-0,39%-0,2153,6853,9153,6654,44104M8.404
07/02/20240,02%0,0153,8953,4853,4854,65104M8.750
06/02/20241,89%1,0053,8852,8852,6853,9177M7.867
05/02/20240,90%0,4752,8852,6751,8953,1966M6.224
02/02/2024-0,02%-0,0152,4152,4451,4352,85149M11.304
01/02/20242,06%1,0652,4251,3651,2452,54125M12.938
31/01/20240,94%0,4851,3650,9850,7951,48111M7.217
30/01/2024-0,20%-0,1050,8850,9750,7751,03102M5.128
29/01/2024-0,43%-0,2250,9851,2550,7751,2553M3.711
26/01/20240,89%0,4551,2050,8550,6251,2665M5.015
25/01/20240,06%0,0350,7550,7450,3150,7554M4.140
24/01/2024-0,35%-0,1850,7251,3050,3951,33108M6.920
23/01/20240,12%0,0650,9051,0350,3151,17114M11.404
22/01/20240,38%0,1950,8450,8750,4251,0185M7.400
19/01/20240,06%0,0350,6550,6150,3650,7374M6.045
18/01/2024-0,67%-0,3450,6250,9650,5151,04110M9.491
17/01/20240,57%0,2950,9650,5850,4751,43190M10.982
16/01/2024-0,04%-0,0250,6750,2350,1050,88106M12.103
15/01/2024-0,16%-0,0850,6950,7550,4150,9135M3.344
12/01/20240,85%0,4350,7750,1850,0250,7799M10.925
11/01/2024--50,3450,6349,8550,7777M8.023


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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