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
menu


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
12/12/2024-4,77%-2,4949,7651,9549,0852,24249M21.402
11/12/20241,57%0,8152,2551,4451,0952,79115M16.135
10/12/20240,72%0,3751,4451,3051,0251,78115M14.304
09/12/2024-1,14%-0,5951,0751,5950,9852,10181M18.354
06/12/2024-0,50%-0,2651,6651,9251,3452,60156M19.084
05/12/20241,70%0,8751,9251,5250,9051,99250M16.658
04/12/2024-0,47%-0,2451,0550,8850,8651,54119M16.428
03/12/20243,51%1,7451,2949,5649,5251,38164M19.044
02/12/20240,06%0,0349,5549,1348,7050,01172M21.705
29/11/20240,36%0,1849,5249,3448,7149,80142M18.098
28/11/2024-3,01%-1,5349,3450,6549,2050,93102M11.403
27/11/2024-1,95%-1,0150,8751,8750,6552,23153M18.270
26/11/20241,65%0,8451,8851,4951,0752,1590M10.655
25/11/20240,08%0,0451,0450,7550,6251,84168M12.262
22/11/20240,89%0,4551,0051,4550,4451,4591M11.050
21/11/2024-3,03%-1,5850,5551,2050,4651,72144M15.386
19/11/20241,05%0,5452,1351,7751,3052,2575M8.828
18/11/2024-0,02%-0,0151,5951,5451,1651,80125M17.747
14/11/2024-0,88%-0,4651,6052,0651,6052,3988M10.039
13/11/2024-0,36%-0,1952,0652,1351,7452,5089M10.880
12/11/2024-1,42%-0,7552,2552,5352,0153,20124M12.977
11/11/20241,92%1,0053,0051,9051,6053,0888M10.289
08/11/2024-2,51%-1,3452,0052,7151,7652,91104M12.680
07/11/20240,81%0,4353,3452,4552,3554,00102M9.797
06/11/2024-0,21%-0,1152,9152,5052,0754,73176M18.547
05/11/2024-0,69%-0,3753,0253,4551,8553,90165M13.796
04/11/20241,91%1,0053,3952,8952,5253,40108M12.726
01/11/2024-0,47%-0,2552,3952,6352,3953,23109M12.323
31/10/2024-0,08%-0,0452,6452,3652,3653,27138M11.549
30/10/20241,48%0,7752,6851,8851,8853,00148M14.500
29/10/2024-3,62%-1,9551,9153,8051,9154,37189M15.877
28/10/20240,80%0,4353,8653,9953,5454,4058M6.588
25/10/2024-0,63%-0,3453,4353,7953,1453,9194M10.027
24/10/20240,19%0,1053,7753,8453,5054,60164M11.625
23/10/20240,11%0,0653,6753,3153,2553,8661M6.622
22/10/2024-1,54%-0,8453,6153,9953,3453,9984M9.251
21/10/2024-0,66%-0,3654,4554,8254,3955,03110M11.253
18/10/20240,57%0,3154,8154,7954,2754,97107M11.346
17/10/20240,37%0,2054,5053,5653,4154,8779M8.568
16/10/20242,16%1,1554,3053,1552,8554,70222M19.499
15/10/2024-0,08%-0,0453,1553,2553,0753,80122M13.695
14/10/20240,99%0,5253,1952,6452,5653,26177M14.000
11/10/2024-2,10%-1,1352,6753,6352,5553,79100M11.280
10/10/2024-0,17%-0,0953,8054,0353,8054,5178M8.487
09/10/2024-0,44%-0,2453,8953,8353,7454,2585M10.783
08/10/20240,54%0,2954,1353,8453,5254,63118M11.731
07/10/2024-1,43%-0,7853,8455,0053,8155,18104M9.591
04/10/2024-0,13%-0,0754,6254,2154,1555,02133M14.074
03/10/2024-2,50%-1,4054,6955,4854,6956,16112M13.618
02/10/20240,94%0,5256,0956,6555,5756,65101M11.515
01/10/2024-0,45%-0,2555,5756,0455,5056,72171M13.264
30/09/20240,40%0,2255,8255,6655,6156,92139M12.028
27/09/20240,98%0,5455,6055,1555,1556,18109M12.136
26/09/2024-0,79%-0,4455,0655,7254,8855,84105M12.437
25/09/20240,40%0,2255,5055,3255,0856,03123M10.659
24/09/20240,64%0,3555,2855,5854,9855,6988M9.309
23/09/2024-0,63%-0,3554,9355,0054,5455,2470M8.931
20/09/20240,14%0,0855,2854,8954,6455,75242M21.132
19/09/2024-1,09%-0,6155,2055,9055,1156,00114M13.884
18/09/20240,27%0,1555,8155,2355,2356,32113M12.827
17/09/2024-0,25%-0,1455,6655,6855,2355,97110M11.247
16/09/20241,73%0,9555,8054,8554,7255,80115M11.079
13/09/20240,46%0,2554,8554,8954,5955,42102M10.283
12/09/2024-0,07%-0,0454,6054,3054,0754,88102M10.553
11/09/20240,50%0,2754,6454,2554,2255,03117M13.262
10/09/20240,33%0,1854,3754,1953,9754,74188M20.578
09/09/2024-1,40%-0,7754,1955,1054,1255,19107M10.637
06/09/2024-0,29%-0,1654,9655,0054,6355,65186M19.101
05/09/20241,12%0,6155,1254,4154,1655,64145M15.700
04/09/20242,44%1,3054,5153,5053,2454,99169M16.851
03/09/20241,90%0,9953,2152,3052,1753,53130M16.560
02/09/20240,75%0,3952,2251,8251,4352,22105M10.802
30/08/20240,02%0,0151,8351,6651,3152,12301M13.637
29/08/2024-0,35%-0,1851,8251,6651,2451,92118M14.139
28/08/20240,12%0,0652,0051,6151,3552,1498M11.075
27/08/2024-0,86%-0,4551,9452,2251,7552,3987M9.000
26/08/2024-1,47%-0,7852,3953,1752,2153,3972M8.522
23/08/20242,33%1,2153,1752,1852,1353,49123M15.759
22/08/2024-1,18%-0,6251,9652,9751,9652,97129M14.139
21/08/20240,29%0,1552,5852,5752,4653,10109M13.029
20/08/20240,59%0,3152,4352,3952,1552,7798M11.018
19/08/2024-0,15%-0,0852,1252,3052,0652,73125M17.856
16/08/20242,49%1,2752,2051,2850,9852,38109M11.714
15/08/2024-1,34%-0,6950,9351,6350,9251,7391M10.056
14/08/20241,18%0,6051,6251,0150,9051,96116M15.020
13/08/20240,75%0,3851,0250,8150,7851,3592M11.725
12/08/2024-0,24%-0,1250,6451,2050,6351,4477M9.644
09/08/20240,53%0,2750,7650,9950,2551,1175M8.852
08/08/20241,59%0,7950,4949,6949,6050,8078M7.520
07/08/20241,55%0,7649,7049,2549,0249,9877M8.091
06/08/20240,08%0,0448,9449,0048,6449,4699M11.294
05/08/2024-2,36%-1,1848,9049,3848,7049,63132M13.177
02/08/2024-1,03%-0,5250,0850,6049,7651,08180M16.714
01/08/20244,31%2,0950,6048,7848,5750,93315M16.951
31/07/20242,58%1,2248,5147,2046,7148,91234M15.902
30/07/2024-1,99%-0,9647,2948,3147,1048,99125M10.822
29/07/2024-0,92%-0,4548,2548,1147,9248,65110M10.721
26/07/2024-0,18%-0,0948,7048,7948,6549,0888M9.539
25/07/2024-0,61%-0,3048,7949,0748,7949,4373M9.796
24/07/20241,07%0,5249,0948,5748,5749,1673M8.445
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
06/06/2024--45,5545,1944,8845,9287M9.041


*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