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
16/09/2021	0,22%	0,09	41,51	41,09	40,78	41,65	143M	15.503
15/09/2021	-3,20%	-1,37	41,42	42,80	41,39	42,89	141M	15.812
14/09/2021	0,80%	0,34	42,79	42,46	42,46	43,28	96M	12.108
13/09/2021	0,54%	0,23	42,45	42,52	42,17	43,00	63M	8.317
10/09/2021	-0,02%	-0,01	42,22	42,37	41,47	42,95	159M	20.437
09/09/2021	2,80%	1,15	42,23	41,21	41,12	42,96	136M	15.340
08/09/2021	-3,18%	-1,35	41,08	42,36	41,08	42,42	120M	16.409
06/09/2021	0,81%	0,34	42,43	42,10	42,06	43,15	71M	9.131
03/09/2021	-0,80%	-0,34	42,09	42,66	42,00	42,66	133M	12.627
02/09/2021	-1,83%	-0,79	42,43	43,04	42,43	43,05	99M	12.343
01/09/2021	-1,17%	-0,51	43,22	43,71	43,22	44,05	152M	14.355

31/08/2021	0,83%	0,36	43,73	43,41	42,98	43,73	154M	12.385
30/08/2021	0,37%	0,16	43,37	43,10	42,88	43,38	70M	9.672
27/08/2021	0,16%	0,07	43,21	43,13	42,95	43,59	76M	8.985
26/08/2021	-0,55%	-0,24	43,14	43,37	42,80	43,50	125M	11.321
25/08/2021	-0,37%	-0,16	43,38	43,54	43,12	43,62	86M	11.550
24/08/2021	-0,73%	-0,32	43,54	44,07	43,46	44,10	83M	9.578
23/08/2021	-0,75%	-0,33	43,86	44,17	43,47	44,18	84M	9.052
20/08/2021	2,36%	1,02	44,19	42,99	42,78	44,29	105M	10.992
19/08/2021	-0,09%	-0,04	43,17	42,81	42,43	43,74	132M	14.790
18/08/2021	0,07%	0,03	43,21	43,14	42,72	44,09	203M	23.252
17/08/2021	1,60%	0,68	43,18	42,71	42,09	43,20	182M	23.339
16/08/2021	0,95%	0,40	42,50	42,10	41,65	42,70	161M	20.839
13/08/2021	1,30%	0,54	42,10	41,40	41,16	42,18	88M	12.900
12/08/2021	-0,10%	-0,04	41,56	41,36	41,31	41,90	71M	9.877
11/08/2021	1,46%	0,60	41,60	41,19	40,81	41,92	85M	10.587
10/08/2021	-2,68%	-1,13	41,00	42,03	41,00	42,18	175M	13.500
09/08/2021	0,65%	0,27	42,13	41,89	41,89	42,34	61M	8.381
06/08/2021	1,28%	0,53	41,86	41,48	41,36	42,17	83M	10.051
05/08/2021	-0,65%	-0,27	41,33	41,99	41,32	42,13	77M	10.092
04/08/2021	-0,81%	-0,34	41,60	41,63	41,40	42,16	124M	15.591
03/08/2021	1,16%	0,48	41,94	41,91	41,35	41,99	75M	10.468
02/08/2021	0,61%	0,25	41,46	41,43	41,42	42,23	90M	11.634
30/07/2021	0,39%	0,16	41,21	40,95	40,93	41,86	152M	13.876
29/07/2021	-0,94%	-0,39	41,05	41,44	40,77	41,47	86M	9.000
28/07/2021	1,59%	0,65	41,44	41,04	40,74	41,64	85M	11.572
27/07/2021	-0,29%	-0,12	40,79	40,95	40,59	41,35	93M	10.230
26/07/2021	-0,15%	-0,06	40,91	41,03	40,34	41,04	85M	8.824
23/07/2021	-0,56%	-0,23	40,97	41,29	40,85	41,36	57M	7.570
22/07/2021	0,05%	0,02	41,20	41,14	41,12	41,45	46M	4.940
21/07/2021	0,05%	0,02	41,18	41,16	40,92	41,45	65M	7.225
20/07/2021	-0,22%	-0,09	41,16	41,22	40,97	41,80	81M	10.335
19/07/2021	0,10%	0,04	41,25	41,15	40,90	41,37	91M	12.164
16/07/2021	-0,10%	-0,04	41,21	41,45	41,21	41,76	96M	10.435
15/07/2021	-1,13%	-0,47	41,25	41,69	41,25	41,92	90M	8.859
14/07/2021	-0,19%	-0,08	41,72	42,01	41,31	42,25	136M	14.444
13/07/2021	-1,35%	-0,57	41,80	42,17	41,40	42,37	124M	13.576
12/07/2021	1,73%	0,72	42,37	41,68	41,53	42,37	95M	11.120
08/07/2021	-2,02%	-0,86	41,65	42,26	41,35	42,56	129M	17.335
07/07/2021	1,31%	0,55	42,51	42,17	41,76	42,69	92M	12.794
06/07/2021	-0,33%	-0,14	41,96	42,01	41,68	42,26	85M	9.905
05/07/2021	0,33%	0,14	42,10	42,01	41,81	42,62	64M	7.225
02/07/2021	0,82%	0,34	41,96	41,92	41,60	42,21	57M	6.132
01/07/2021	-0,90%	-0,38	41,62	41,77	41,27	41,84	81M	9.141
30/06/2021	-0,99%	-0,42	42,00	42,40	42,00	42,83	121M	11.417
29/06/2021	-1,58%	-0,68	42,42	42,90	41,82	42,91	108M	10.460
28/06/2021	0,40%	0,17	43,10	43,00	42,72	43,20	137M	12.362
25/06/2021	-1,76%	-0,77	42,93	43,70	42,91	43,77	122M	13.264
24/06/2021	0,53%	0,23	43,70	43,68	43,31	43,78	96M	11.100
23/06/2021	-0,98%	-0,43	43,47	43,97	43,18	43,98	88M	9.935
22/06/2021	-2,75%	-1,24	43,90	44,74	43,41	44,85	172M	14.168
21/06/2021	-1,03%	-0,47	45,14	45,77	44,72	45,78	72M	8.595
18/06/2021	0,26%	0,12	45,61	45,55	45,20	45,75	101M	8.517
17/06/2021	-0,15%	-0,07	45,49	45,60	45,21	45,94	61M	8.212
16/06/2021	-1,15%	-0,53	45,56	46,10	45,15	46,36	147M	14.288
15/06/2021	-0,24%	-0,11	46,09	46,14	45,83	46,58	48M	5.375
14/06/2021	1,16%	0,53	46,20	45,97	45,77	46,33	95M	7.883
11/06/2021	-3,16%	-1,49	45,67	47,22	45,67	47,25	103M	11.265
10/06/2021	2,83%	1,30	47,16	46,08	46,08	47,55	92M	9.461
09/06/2021	0,81%	0,37	45,86	45,47	45,31	46,65	80M	9.494
08/06/2021	-1,32%	-0,61	45,49	46,10	45,49	46,34	85M	9.884
07/06/2021	1,16%	0,53	46,10	45,59	45,57	46,60	102M	9.816
04/06/2021	0,60%	0,27	45,57	45,34	45,19	45,90	80M	10.342
02/06/2021	-0,40%	-0,18	45,30	45,36	45,01	46,08	99M	10.634
01/06/2021	2,90%	1,28	45,48	44,31	44,24	45,86	142M	16.290
31/05/2021	0,18%	0,08	44,20	44,17	44,04	44,73	67M	8.373
28/05/2021	0,11%	0,05	44,12	44,28	43,85	44,28	61M	7.668
27/05/2021	0,16%	0,07	44,07	44,00	43,59	44,07	238M	15.509
26/05/2021	-0,88%	-0,39	44,00	44,35	43,75	44,76	114M	11.803
25/05/2021	0,23%	0,10	44,39	44,41	44,02	44,56	78M	10.032
24/05/2021	1,05%	0,46	44,29	43,78	43,71	44,43	76M	8.783
21/05/2021	0,11%	0,05	43,83	43,86	43,40	44,03	66M	6.949
20/05/2021	-0,39%	-0,17	43,78	44,05	43,70	44,17	60M	7.089
19/05/2021	1,92%	0,83	43,95	43,27	43,10	44,09	85M	10.786
18/05/2021	-0,16%	-0,07	43,12	43,43	42,93	43,50	59M	6.840
17/05/2021	0,47%	0,20	43,19	43,04	42,84	43,55	75M	8.187
14/05/2021	0,23%	0,10	42,99	43,11	42,77	43,19	58M	7.409
13/05/2021	0,56%	0,24	42,89	42,70	42,27	43,15	111M	11.839
12/05/2021	-2,63%	-1,15	42,65	43,15	42,23	43,28	112M	12.685
11/05/2021	0,60%	0,26	43,80	43,30	43,21	43,98	52M	6.084
10/05/2021	0,02%	0,01	43,54	43,16	43,08	44,25	78M	7.543
07/05/2021	0,48%	0,21	43,53	43,35	43,04	43,70	70M	7.410
06/05/2021	0,74%	0,32	43,32	43,01	42,61	43,46	92M	8.340
05/05/2021	0,56%	0,24	43,00	42,94	42,61	43,23	65M	6.904
04/05/2021	-0,51%	-0,22	42,76	43,01	42,75	43,17	87M	8.444
03/05/2021	-0,51%	-0,22	42,98	43,00	42,63	43,30	121M	17.697
30/04/2021	-0,46%	-0,20	43,20	43,00	42,93	43,68	121M	10.031
29/04/2021	1,07%	0,46	43,40	42,94	42,87	43,70	109M	12.057
28/04/2021	-0,02%	-0,01	42,94	43,06	42,60	43,18	87M	8.366
27/04/2021	-1,63%	-0,71	42,95	43,48	42,66	43,60	117M	12.143
26/04/2021	-0,61%	-0,27	43,66	44,08	43,21	44,28	70M	8.222
23/04/2021	0,83%	0,36	43,93	43,74	43,64	44,45	119M	13.062
22/04/2021	-0,64%	-0,28	43,57	43,91	43,36	43,96	113M	10.891
20/04/2021	0,41%	0,18	43,85	43,56	43,44	44,02	90M	8.290
19/04/2021	-1,06%	-0,47	43,67	43,77	43,55	44,07	79M	8.567
16/04/2021	-1,36%	-0,61	44,14	43,78	43,33	44,23	114M	10.709
15/04/2021	0,02%	0,01	44,75	44,85	44,37	45,04	95M	9.374
14/04/2021	0,65%	0,29	44,74	44,49	44,06	45,08	123M	11.855
13/04/2021	-0,67%	-0,30	44,45	44,76	44,05	44,83	133M	11.125
12/04/2021	0,67%	0,30	44,75	44,67	44,41	45,10	79M	7.744
09/04/2021	-0,54%	-0,24	44,45	44,84	44,45	45,14	67M	9.214
08/04/2021	0,31%	0,14	44,69	44,71	44,47	45,18	95M	11.056
07/04/2021	0,18%	0,08	44,55	44,47	44,30	45,17	101M	12.182
06/04/2021	0,02%	0,01	44,47	44,46	43,80	44,69	73M	9.028
05/04/2021	0,72%	0,32	44,46	44,51	44,13	44,84	86M	11.769
01/04/2021	-0,20%	-0,09	44,14	44,43	43,69	44,55	148M	10.731
31/03/2021	-2,79%	-1,27	44,23	45,56	44,23	46,17	141M	12.744
30/03/2021	-0,04%	-0,02	45,50	44,99	44,75	45,87	91M	11.326
29/03/2021	0,40%	0,18	45,52	45,27	45,10	45,74	85M	11.014
26/03/2021	0,31%	0,14	45,34	45,51	45,10	46,29	117M	13.063
25/03/2021	0,44%	0,20	45,20	44,80	44,65	45,65	82M	7.930
24/03/2021	-1,25%	-0,57	45,00	45,62	44,97	45,75	140M	16.498
23/03/2021	-0,57%	-0,26	45,57	45,48	45,25	46,15	101M	11.273
22/03/2021	-1,33%	-0,62	45,83	46,47	45,70	46,76	96M	11.119
19/03/2021	0,04%	0,02	46,45	46,43	46,43	47,25	274M	10.772
18/03/2021	-0,11%	-0,05	46,43	46,46	45,98	46,95	132M	15.665
17/03/2021	2,27%	1,03	46,48	45,39	45,30	46,86	100M	13.182
16/03/2021	-0,04%	-0,02	45,45	45,70	45,29	45,92	98M	12.031
15/03/2021	1,02%	0,46	45,47	44,96	44,82	45,82	89M	9.719
12/03/2021	2,51%	1,10	45,01	43,95	43,67	45,45	86M	10.182
11/03/2021	0,83%	0,36	43,91	43,77	43,43	44,15	179M	22.476
10/03/2021	-0,48%	-0,21	43,55	43,92	43,20	44,07	209M	22.136
09/03/2021	-0,45%	-0,20	43,76	43,56	43,51	44,26	157M	18.265
08/03/2021	-	-	43,96	44,17	43,71	44,98	187M	20.361

Date,Open,High,Low,Close,Volume
16-Sep-21,41.09,41.65,40.78,41.51,142896810
15-Sep-21,42.80,42.89,41.39,41.42,141350281
14-Sep-21,42.46,43.28,42.46,42.79,95783475
13-Sep-21,42.52,43.00,42.17,42.45,63079715
10-Sep-21,42.37,42.95,41.47,42.22,158853202
09-Sep-21,41.21,42.96,41.12,42.23,135633262
08-Sep-21,42.36,42.42,41.08,41.08,120166548
06-Sep-21,42.10,43.15,42.06,42.43,71106367
03-Sep-21,42.66,42.66,42.00,42.09,133465046
02-Sep-21,43.04,43.05,42.43,42.43,99207389
01-Sep-21,43.71,44.05,43.22,43.22,152156281
31-Aug-21,43.41,43.73,42.98,43.73,153783477
30-Aug-21,43.10,43.38,42.88,43.37,69524263
27-Aug-21,43.13,43.59,42.95,43.21,76419244
26-Aug-21,43.37,43.50,42.80,43.14,124660483
25-Aug-21,43.54,43.62,43.12,43.38,85957991
24-Aug-21,44.07,44.10,43.46,43.54,83180614
23-Aug-21,44.17,44.18,43.47,43.86,83557400
20-Aug-21,42.99,44.29,42.78,44.19,104853092
19-Aug-21,42.81,43.74,42.43,43.17,131718067
18-Aug-21,43.14,44.09,42.72,43.21,203059117
17-Aug-21,42.71,43.20,42.09,43.18,182186325
16-Aug-21,42.10,42.70,41.65,42.50,161080090
13-Aug-21,41.40,42.18,41.16,42.10,87692188
12-Aug-21,41.36,41.90,41.31,41.56,71258561
11-Aug-21,41.19,41.92,40.81,41.60,85192232
10-Aug-21,42.03,42.18,41.00,41.00,175415727
09-Aug-21,41.89,42.34,41.89,42.13,61351269
06-Aug-21,41.48,42.17,41.36,41.86,83377548
05-Aug-21,41.99,42.13,41.32,41.33,76767597
04-Aug-21,41.63,42.16,41.40,41.60,124325054
03-Aug-21,41.91,41.99,41.35,41.94,75114349
02-Aug-21,41.43,42.23,41.42,41.46,89765182
30-Jul-21,40.95,41.86,40.93,41.21,151593457
29-Jul-21,41.44,41.47,40.77,41.05,86407668
28-Jul-21,41.04,41.64,40.74,41.44,84546040
27-Jul-21,40.95,41.35,40.59,40.79,92939357
26-Jul-21,41.03,41.04,40.34,40.91,84913381
23-Jul-21,41.29,41.36,40.85,40.97,57252985
22-Jul-21,41.14,41.45,41.12,41.20,45640040
21-Jul-21,41.16,41.45,40.92,41.18,65425629
20-Jul-21,41.22,41.80,40.97,41.16,81451671
19-Jul-21,41.15,41.37,40.90,41.25,91234260
16-Jul-21,41.45,41.76,41.21,41.21,95624690
15-Jul-21,41.69,41.92,41.25,41.25,90306266
14-Jul-21,42.01,42.25,41.31,41.72,136281115
13-Jul-21,42.17,42.37,41.40,41.80,123745319
12-Jul-21,41.68,42.37,41.53,42.37,95243330
08-Jul-21,42.26,42.56,41.35,41.65,128987038
07-Jul-21,42.17,42.69,41.76,42.51,92207512
06-Jul-21,42.01,42.26,41.68,41.96,85358044
05-Jul-21,42.01,42.62,41.81,42.10,63999006
02-Jul-21,41.92,42.21,41.60,41.96,56840198
01-Jul-21,41.77,41.84,41.27,41.62,80680034
30-Jun-21,42.40,42.83,42.00,42.00,121303816
29-Jun-21,42.90,42.91,41.82,42.42,107831170
28-Jun-21,43.00,43.20,42.72,43.10,137397461
25-Jun-21,43.70,43.77,42.91,42.93,121646360
24-Jun-21,43.68,43.78,43.31,43.70,95653799
23-Jun-21,43.97,43.98,43.18,43.47,87969714
22-Jun-21,44.74,44.85,43.41,43.90,171812641
21-Jun-21,45.77,45.78,44.72,45.14,71590379
18-Jun-21,45.55,45.75,45.20,45.61,101118192
17-Jun-21,45.60,45.94,45.21,45.49,61278086
16-Jun-21,46.10,46.36,45.15,45.56,146642360
15-Jun-21,46.14,46.58,45.83,46.09,48360862
14-Jun-21,45.97,46.33,45.77,46.20,95356541
11-Jun-21,47.22,47.25,45.67,45.67,102984330
10-Jun-21,46.08,47.55,46.08,47.16,92211264
09-Jun-21,45.47,46.65,45.31,45.86,80405230
08-Jun-21,46.10,46.34,45.49,45.49,84931635
07-Jun-21,45.59,46.60,45.57,46.10,101527070
04-Jun-21,45.34,45.90,45.19,45.57,80417142
02-Jun-21,45.36,46.08,45.01,45.30,99442836
01-Jun-21,44.31,45.86,44.24,45.48,141984147
31-May-21,44.17,44.73,44.04,44.20,67158756
28-May-21,44.28,44.28,43.85,44.12,60708078
27-May-21,44.00,44.07,43.59,44.07,238193410
26-May-21,44.35,44.76,43.75,44.00,114392518
25-May-21,44.41,44.56,44.02,44.39,78384953
24-May-21,43.78,44.43,43.71,44.29,75563071
21-May-21,43.86,44.03,43.40,43.83,66135487
20-May-21,44.05,44.17,43.70,43.78,60287218
19-May-21,43.27,44.09,43.10,43.95,85459241
18-May-21,43.43,43.50,42.93,43.12,59324379
17-May-21,43.04,43.55,42.84,43.19,75352619
14-May-21,43.11,43.19,42.77,42.99,58276799
13-May-21,42.70,43.15,42.27,42.89,110523044
12-May-21,43.15,43.28,42.23,42.65,112473576
11-May-21,43.30,43.98,43.21,43.80,51880517
10-May-21,43.16,44.25,43.08,43.54,78265181
07-May-21,43.35,43.70,43.04,43.53,69709218
06-May-21,43.01,43.46,42.61,43.32,92464423
05-May-21,42.94,43.23,42.61,43.00,64926485
04-May-21,43.01,43.17,42.75,42.76,87118514
03-May-21,43.00,43.30,42.63,42.98,120814962
30-Apr-21,43.00,43.68,42.93,43.20,121076837
29-Apr-21,42.94,43.70,42.87,43.40,109066027
28-Apr-21,43.06,43.18,42.60,42.94,87248181
27-Apr-21,43.48,43.60,42.66,42.95,117307398
26-Apr-21,44.08,44.28,43.21,43.66,69920283
23-Apr-21,43.74,44.45,43.64,43.93,118771200
22-Apr-21,43.91,43.96,43.36,43.57,112606415
20-Apr-21,43.56,44.02,43.44,43.85,89968643
19-Apr-21,43.77,44.07,43.55,43.67,79117121
16-Apr-21,43.78,44.23,43.33,44.14,114278434
15-Apr-21,44.85,45.04,44.37,44.75,94747163
14-Apr-21,44.49,45.08,44.06,44.74,122759665
13-Apr-21,44.76,44.83,44.05,44.45,132650994
12-Apr-21,44.67,45.10,44.41,44.75,79046570
09-Apr-21,44.84,45.14,44.45,44.45,67047768
08-Apr-21,44.71,45.18,44.47,44.69,94683582
07-Apr-21,44.47,45.17,44.30,44.55,100557090
06-Apr-21,44.46,44.69,43.80,44.47,73131830
05-Apr-21,44.51,44.84,44.13,44.46,85775659
01-Apr-21,44.43,44.55,43.69,44.14,147547147
31-Mar-21,45.56,46.17,44.23,44.23,141262941
30-Mar-21,44.99,45.87,44.75,45.50,90676300
29-Mar-21,45.27,45.74,45.10,45.52,84550426
26-Mar-21,45.51,46.29,45.10,45.34,116521513
25-Mar-21,44.80,45.65,44.65,45.20,82019993
24-Mar-21,45.62,45.75,44.97,45.00,140098964
23-Mar-21,45.48,46.15,45.25,45.57,101305424
22-Mar-21,46.47,46.76,45.70,45.83,95553367
19-Mar-21,46.43,47.25,46.43,46.45,273861446
18-Mar-21,46.46,46.95,45.98,46.43,132299578
17-Mar-21,45.39,46.86,45.30,46.48,99997559
16-Mar-21,45.70,45.92,45.29,45.45,98222040
15-Mar-21,44.96,45.82,44.82,45.47,89412696
12-Mar-21,43.95,45.45,43.67,45.01,86302961
11-Mar-21,43.77,44.15,43.43,43.91,179121222
10-Mar-21,43.92,44.07,43.20,43.55,209125632
09-Mar-21,43.56,44.26,43.51,43.76,156961831
08-Mar-21,44.17,44.98,43.71,43.96,187213283

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIVT3

cotações, gráficos e mais...