papéis
login
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
08/07/20200,64%0,3148,8048,3548,1749,245M720
07/07/2020-0,57%-0,2848,4948,7247,9048,883M511
06/07/2020-0,31%-0,1548,7748,9248,3349,164M604
03/07/20201,62%0,7848,9248,0047,7848,924M654
02/07/20200,50%0,2448,1448,3947,4348,824M663
01/07/2020-1,03%-0,5047,9048,0047,6548,824M636
30/06/20200,46%0,2248,4048,3347,7048,784M673
29/06/2020-0,99%-0,4848,1849,0448,0449,044M595
26/06/2020-1,82%-0,9048,6649,5648,2349,564M541
25/06/20201,89%0,9249,5648,7648,5049,564M575
24/06/2020-1,22%-0,6048,6449,0348,1049,134M565
23/06/2020-1,10%-0,5549,2449,8248,8949,864M521
22/06/2020-2,28%-1,1649,7950,3849,6450,555M646
19/06/20200,91%0,4650,9550,5049,7051,209M1.291
18/06/20201,94%0,9650,4949,8149,3151,034M622
17/06/20200,55%0,2749,5349,3849,1050,165M727
16/06/20201,78%0,8649,2649,1149,0050,104M577
15/06/2020-3,10%-1,5548,4049,4048,3849,405M676
12/06/20200,48%0,2449,9548,7248,0749,955M652
10/06/20201,86%0,9149,7148,8948,6150,144M620
09/06/20200,70%0,3448,8048,8347,5848,834M591
08/06/20201,11%0,5348,4648,1247,5048,714M635
05/06/20201,14%0,5447,9347,9047,2048,094M537
04/06/20200,83%0,3947,3947,2746,6047,5110M1.385
03/06/2020-2,45%-1,1847,0047,9746,6048,468M905
02/06/20201,09%0,5248,1847,5247,0948,184M619
01/06/20201,79%0,8447,6647,1646,5747,663M423
29/05/2020-2,54%-1,2246,8246,5446,2647,194M541
28/05/2020-1,09%-0,5348,0448,1647,6548,504M475
27/05/2020-0,23%-0,1148,5748,5048,0049,214M586
26/05/20200,85%0,4148,6848,5448,1048,986M752
25/05/20201,84%0,8748,2747,7347,5948,503M471
22/05/20200,38%0,1847,4046,7246,3547,413M458
21/05/20200,28%0,1347,2247,0446,6647,483M516
20/05/20201,27%0,5947,0946,2746,2747,403M445
19/05/2020-2,45%-1,1746,5047,9946,5047,993M501
18/05/20203,41%1,5747,6746,6545,9747,673M531
15/05/2020-2,91%-1,3846,1046,9145,7647,174M610
14/05/20200,59%0,2847,4846,7446,0547,483M467
13/05/20201,22%0,5747,2046,8646,4447,444M606
12/05/2020-1,37%-0,6546,6347,2746,6348,205M744
11/05/2020-2,39%-1,1647,2847,2146,8748,404M564
08/05/202011,43%4,9748,4446,9946,4448,446M927
07/05/2020-12,36%-6,1343,4750,5243,4750,524M753
06/05/2020-0,40%-0,2049,6049,8248,5651,495M649
05/05/20201,92%0,9449,8048,6848,3450,205M658
04/05/20205,30%2,4648,8645,8945,3349,245M636
30/04/2020-0,71%-0,3346,4046,1045,5547,096M908
29/04/2020-0,57%-0,2746,7347,0345,7147,445M704
28/04/2020-1,03%-0,4947,0048,3746,3148,695M709
27/04/20202,37%1,1047,4946,8046,1847,884M576
24/04/2020-5,86%-2,8946,3948,2044,6849,006M961
23/04/20200,16%0,0849,2849,3147,6249,924M607
22/04/20202,05%0,9949,2048,2548,2549,784M622
20/04/2020-0,17%-0,0848,2147,9047,4648,937M1.029
17/04/2020-2,25%-1,1148,2949,9447,8049,955M792
16/04/2020-3,52%-1,8049,4051,1348,2551,1810M1.244
15/04/20200,08%0,0451,2050,5950,1651,254M519
14/04/2020-1,60%-0,8351,1651,9950,7552,704M658
13/04/20202,22%1,1351,9950,4649,8251,994M558
09/04/2020-2,00%-1,0450,8652,4350,3052,514M629
08/04/20200,19%0,1051,9051,2250,5752,406M1.024
07/04/2020-0,65%-0,3451,8052,5651,2254,534M595
06/04/20204,47%2,2352,1450,4250,3852,934M527
03/04/2020-1,36%-0,6949,9151,0049,0151,464M649
02/04/20201,00%0,5050,6050,1049,6551,693M566
01/04/2020-0,99%-0,5050,1048,9847,7751,324M685
31/03/20203,27%1,6050,6049,4748,5050,604M557
30/03/20201,91%0,9249,0048,8347,1349,083M626
27/03/2020-1,82%-0,8948,0847,5747,2949,155M842
26/03/20203,99%1,8848,9746,7146,7049,713M571
25/03/20201,03%0,4847,0946,6145,5248,182M271
24/03/20200,06%0,0346,6150,0046,5550,393M567
23/03/2020-7,80%-3,9446,5851,2346,3051,394M524
20/03/2020-10,96%-6,2250,5259,0050,5260,7235M2.119
19/03/20207,08%3,7556,7452,7650,9559,837M972
18/03/2020-1,29%-0,6952,9952,7750,1053,735M671
17/03/202010,16%4,9553,6850,0149,7454,887M1.031
16/03/2020-6,31%-3,2848,7350,3548,0552,005M863
13/03/20206,36%3,1152,0149,7246,6353,708M1.292
12/03/2020-6,86%-3,6048,9049,9946,3350,007M866
11/03/2020-1,89%-1,0152,5053,5250,7554,2515M1.819
10/03/202012,32%5,8753,5149,8849,6253,979M1.178
09/03/2020-6,84%-3,5047,6449,5047,2949,626M1.121
06/03/2020-2,01%-1,0551,1451,1349,5051,395M781
05/03/2020-2,76%-1,4852,1953,1852,1353,785M887
04/03/20203,41%1,7753,6751,9351,6553,675M796
03/03/20200,97%0,5051,9050,3449,8052,127M912
02/03/20205,76%2,8051,4049,5048,4751,407M1.111
28/02/20201,12%0,5448,6048,0546,2949,0012M1.481
27/02/2020-4,83%-2,4448,0650,0448,0650,5910M1.324
26/02/2020-3,97%-2,0950,5051,9949,7851,998M1.330
21/02/20202,80%1,4352,5951,1750,6352,593M442
20/02/2020-1,37%-0,7151,1651,8750,8752,142M418
19/02/20200,56%0,2951,8751,0751,0752,793M417
18/02/2020-2,72%-1,4451,5852,2851,5852,813M412
17/02/20200,30%0,1653,0252,9152,3753,172M373
14/02/2020-2,40%-1,3052,8654,2252,5054,322M371
13/02/20202,19%1,1654,1653,1452,6254,163M400
12/02/20200,19%0,1053,0052,9052,4353,552M346
11/02/20201,77%0,9252,9052,2451,9352,942M368
10/02/20200,15%0,0851,9851,9151,0752,172M376
07/02/2020-1,29%-0,6851,9052,5851,7052,582M343
06/02/20200,31%0,1652,5852,4651,8652,592M378
05/02/2020-0,64%-0,3452,4252,8752,4253,383M472
04/02/2020-0,57%-0,3052,7653,6052,7654,293M452
03/02/20201,32%0,6953,0652,4052,4053,912M400
31/01/2020-0,80%-0,4252,3752,6752,3752,872M323
30/01/2020-3,21%-1,7552,7954,0052,1054,002M363
29/01/20201,11%0,6054,5453,9453,7354,682M362
28/01/20200,63%0,3453,9453,5653,5054,092M350
27/01/2020-1,29%-0,7053,6053,3353,2153,942M384
24/01/20200,97%0,5254,3053,9053,1754,302M398
23/01/20200,52%0,2853,7853,3653,1653,982M349
22/01/2020-2,51%-1,3853,5054,8853,3254,883M552
21/01/20203,55%1,8854,8852,8252,8254,883M430
20/01/20200,00%0,0053,0053,0052,6953,253M434
17/01/2020-1,83%-0,9953,0054,1053,0054,493M401
16/01/20201,89%1,0053,9953,0052,9754,293M450
15/01/20200,09%0,0552,9952,9452,5053,474M523
14/01/20202,20%1,1452,9451,9051,2952,942M408
13/01/20203,02%1,5251,8050,5050,3351,802M409
10/01/20202,49%1,2250,2849,1149,0950,282M421
09/01/2020-1,68%-0,8449,0649,9049,0650,204M572
08/01/20201,01%0,5049,9049,4049,0149,922M446
07/01/20202,21%1,0749,4048,2848,1449,402M439
06/01/2020-0,96%-0,4748,3348,6448,1648,962M390
03/01/20201,16%0,5648,8048,1447,3848,992M414
02/01/2020-1,63%-0,8048,2448,5847,8148,622M351
30/12/2019-0,59%-0,2949,0449,3748,7049,683M403
27/12/2019-1,12%-0,5649,3350,0149,2250,092M405
26/12/20191,82%0,8949,8949,3548,8250,492M338
23/12/20190,31%0,1549,0049,0748,6049,142M347
20/12/2019--48,8547,8547,8148,852M419


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br