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
04/07/2022-2,19%-1,0446,5147,4646,2747,5539M4.330
01/07/20221,04%0,4947,5547,4646,5047,99114M12.209
30/06/20223,07%1,4047,0645,3045,2547,54190M17.309
29/06/2022-1,76%-0,8245,6646,5445,2946,7497M10.136
28/06/2022-0,47%-0,2246,4847,0446,1947,1063M8.004
27/06/20220,32%0,1546,7046,7046,5747,2050M5.528
24/06/2022-0,73%-0,3446,5547,0246,4947,0954M5.723
23/06/2022-0,15%-0,0746,8947,0646,8247,9579M7.787
22/06/2022-0,19%-0,0946,9647,4046,5147,4474M8.501
21/06/20223,11%1,4247,0545,7045,5247,64155M13.016
20/06/20220,37%0,1745,6345,6345,2845,9942M5.176
17/06/2022-2,59%-1,2145,4646,4045,3146,83170M9.031
15/06/20220,69%0,3246,6746,5646,5547,1696M10.737
14/06/20220,24%0,1146,3546,4045,8646,5684M9.004
13/06/2022-1,20%-0,5646,2446,6545,8846,9091M10.525
10/06/2022-0,15%-0,0746,8046,7446,2747,28103M13.929
09/06/2022-1,12%-0,5346,8747,7046,6847,70100M11.966
08/06/2022-1,27%-0,6147,4047,5546,7447,8695M10.946
07/06/2022-1,78%-0,8748,0148,2647,7448,8971M8.084
06/06/2022-2,96%-1,4948,8850,3748,6950,6450M5.602
03/06/2022-1,39%-0,7150,3751,0750,2151,2983M8.506
02/06/20221,21%0,6151,0850,8150,2551,3466M7.092
01/06/2022-1,14%-0,5850,4750,7350,1450,96128M11.725
31/05/2022-0,93%-0,4851,0551,7850,8452,05190M11.939
30/05/2022-0,02%-0,0151,5351,8451,3051,9138M3.881
27/05/2022-0,85%-0,4451,5451,8151,2251,9772M6.274
26/05/2022-0,71%-0,3751,9852,3151,7552,4998M10.303
25/05/20220,83%0,4352,3551,5851,5852,6491M7.473
24/05/20220,66%0,3451,9251,6050,7852,00134M11.273
23/05/20223,04%1,5251,5850,1350,0551,8996M9.711
20/05/20220,14%0,0750,0650,4949,6950,4965M7.798
19/05/20220,85%0,4249,9949,5749,3150,3056M6.418
18/05/2022-0,62%-0,3149,5750,0949,3950,1695M10.150
17/05/20220,85%0,4249,8849,8349,4950,5280M9.012
16/05/20220,41%0,2049,4649,2149,0049,6397M11.211
13/05/2022-1,36%-0,6849,2650,4549,2650,45108M7.336
12/05/20221,88%0,9249,9448,5248,5249,9493M8.268
11/05/2022-3,50%-1,7849,0250,4048,6450,71125M12.933
10/05/2022-0,22%-0,1150,8050,9650,6451,5574M6.886
09/05/20220,57%0,2950,9150,4650,3551,1794M10.865
06/05/2022-0,37%-0,1950,6250,4850,0951,2092M11.385
05/05/2022-3,22%-1,6950,8152,0450,5752,1494M9.354
04/05/20221,41%0,7352,5051,3851,2252,50115M9.884
03/05/2022-0,69%-0,3651,7752,1651,1352,1695M9.026
02/05/2022-1,99%-1,0652,1353,0150,8253,07172M14.336
29/04/20221,53%0,8053,1952,5451,9053,19183M11.816
28/04/20221,10%0,5752,3951,9451,6252,52105M9.836
27/04/2022-3,41%-1,8351,8252,7750,9453,18188M16.647
26/04/20220,00%0,0053,6553,9953,4254,13148M16.253
25/04/20221,74%0,9253,6552,5752,4053,71185M12.740
22/04/2022-0,09%-0,0552,7352,3052,1852,95133M14.173
20/04/2022-0,23%-0,1252,7852,8052,4153,0891M7.464
19/04/2022-1,03%-0,5552,9053,1152,7653,35107M8.650
18/04/2022-0,52%-0,2853,4553,5553,3053,9462M6.373
14/04/20220,58%0,3153,7352,9452,9453,7363M6.006
13/04/20220,72%0,3853,4253,0153,0153,8196M11.426
12/04/2022-1,01%-0,5453,0453,4052,8753,8993M6.935
11/04/2022-0,17%-0,0953,5853,7452,8353,9752M6.785
08/04/2022-0,89%-0,4853,6753,7053,3454,4897M10.885
07/04/2022-2,17%-1,2054,1555,0654,1555,18127M10.704
06/04/20221,47%0,8055,3554,8854,2355,35114M13.659
05/04/20221,13%0,6154,5554,0053,8355,08144M16.524
04/04/2022-1,08%-0,5953,9454,6653,3754,66108M12.009
01/04/20221,56%0,8454,5353,5553,5254,68283M24.038
31/03/20220,83%0,4453,6953,1553,0154,01124M7.833
30/03/20220,47%0,2553,2553,0452,3853,2593M9.416
29/03/2022-0,47%-0,2553,0053,7552,7154,1996M10.205
28/03/2022-0,21%-0,1153,2553,4153,0153,8687M9.247
25/03/2022-0,07%-0,0453,3653,6553,2253,75110M11.021
24/03/20220,15%0,0853,4053,5553,0754,44241M13.801
23/03/2022-0,65%-0,3553,3253,7053,2653,80251M12.407
22/03/20220,56%0,3053,6753,3252,8553,82118M12.325
21/03/20220,60%0,3253,3752,8752,3053,64184M13.104
18/03/20221,53%0,8053,0552,2951,9253,05378M15.912
17/03/20221,48%0,7652,2551,2851,1352,28166M11.095
16/03/20221,22%0,6251,4951,0050,7551,49166M15.687
15/03/20221,46%0,7350,8749,9249,7951,82269M16.952
14/03/20220,74%0,3750,1449,7749,4250,46140M11.553
11/03/20221,16%0,5749,7749,4649,1550,91160M14.573
10/03/2022-0,91%-0,4549,2049,0648,8149,69147M14.659
09/03/20221,74%0,8549,6549,0048,7350,07120M10.764
08/03/20220,33%0,1648,8048,8847,9149,33133M12.928
07/03/20220,00%0,0048,6448,4248,1148,6898M11.006
04/03/2022-0,31%-0,1548,6448,8048,3149,1985M8.543
03/03/2022-0,73%-0,3648,7949,1548,7949,68122M13.167
02/03/2022-2,03%-1,0249,1549,9849,0150,33103M10.989
25/02/20220,68%0,3450,1749,2449,2150,41139M11.374
24/02/20221,40%0,6949,8348,6048,1549,89113M11.998
23/02/20220,16%0,0849,1449,4349,1450,2072M7.924
22/02/2022-1,03%-0,5149,0649,8848,8350,0368M7.654
21/02/20220,12%0,0649,5749,2848,9950,0049M5.593
18/02/2022-0,48%-0,2449,5149,7549,1649,8769M7.239
17/02/20220,93%0,4649,7549,4048,9249,9171M7.710
16/02/20220,59%0,2949,2949,0448,8349,83110M13.483
15/02/2022-1,67%-0,8349,0050,0549,0050,27118M11.218
14/02/2022-0,02%-0,0149,8350,3349,4550,3394M8.440
11/02/20220,52%0,2649,8449,5949,2850,4486M8.338
10/02/2022-2,02%-1,0249,5850,6849,3250,71110M12.798
09/02/20222,72%1,3450,6049,2549,1950,60133M12.761
08/02/20220,33%0,1649,2649,1748,3049,2694M9.826
07/02/2022-1,23%-0,6149,1049,5548,4249,5584M8.655
04/02/2022-0,86%-0,4349,7149,9949,1650,1862M6.694
03/02/20221,25%0,6250,1449,5249,5250,3064M6.296
02/02/2022-0,18%-0,0949,5249,5349,4349,9870M7.503
01/02/2022-0,14%-0,0749,6149,6849,3850,3471M9.313
31/01/20221,66%0,8149,6848,7948,5550,00125M11.372
28/01/20220,35%0,1748,8748,0248,0249,35102M12.059
27/01/20221,93%0,9248,7048,4447,7248,8469M8.102
26/01/2022-1,38%-0,6747,7848,5747,3248,91134M15.553
25/01/20220,77%0,3748,4547,8347,6248,5884M9.871
24/01/2022-0,58%-0,2848,0848,5647,9248,8483M11.171
21/01/2022-0,08%-0,0448,3648,3147,4948,5691M10.280
20/01/2022-0,60%-0,2948,4048,9648,4049,0981M6.097
19/01/20222,27%1,0848,6947,6647,5649,10112M10.947
18/01/20220,21%0,1047,6147,4947,1347,8955M7.686
17/01/20221,34%0,6347,5146,7946,7148,1961M7.418
14/01/2022-0,34%-0,1646,8847,0346,7347,2452M6.560
13/01/20220,75%0,3547,0446,4546,3747,3162M7.558
12/01/20220,26%0,1246,6946,5846,0647,1281M10.395
11/01/2022-0,49%-0,2346,5746,4446,3446,95130M12.894
10/01/20220,30%0,1446,8046,2346,0747,1787M11.083
07/01/2022-0,68%-0,3246,6647,0646,4247,1279M11.673
06/01/2022-1,61%-0,7746,9847,5746,7847,7882M10.156
05/01/2022-0,13%-0,0647,7547,5447,1248,60115M14.048
04/01/20220,00%0,0047,8147,5647,3348,1576M9.038
03/01/2022-0,79%-0,3847,8148,1747,4448,7994M11.105
30/12/2021-0,17%-0,0848,1948,9348,0448,99116M7.409
29/12/20210,60%0,2948,2748,2747,9248,6045M5.511
28/12/2021-3,21%-1,5947,9848,5347,8748,5351M6.796
27/12/2021-0,60%-0,3049,5750,3049,5750,4275M8.089
23/12/2021-0,02%-0,0149,8749,9949,4950,1269M7.739
22/12/20211,28%0,6349,8849,1348,9149,8895M10.912
21/12/20210,41%0,2049,2548,8948,6049,3363M7.028
20/12/2021--49,0548,7848,4749,2467M8.268


*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