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
21/01/2022	-0,08%	-0,04	48,36	48,31	47,49	48,56	91M	10.280
20/01/2022	-0,60%	-0,29	48,40	48,96	48,40	49,09	81M	6.097
19/01/2022	2,27%	1,08	48,69	47,66	47,56	49,10	112M	10.947
18/01/2022	0,21%	0,10	47,61	47,49	47,13	47,89	55M	7.686
17/01/2022	1,34%	0,63	47,51	46,79	46,71	48,19	61M	7.418
14/01/2022	-0,34%	-0,16	46,88	47,03	46,73	47,24	52M	6.560
13/01/2022	0,75%	0,35	47,04	46,45	46,37	47,31	62M	7.558
12/01/2022	0,26%	0,12	46,69	46,58	46,06	47,12	81M	10.395
11/01/2022	-0,49%	-0,23	46,57	46,44	46,34	46,95	130M	12.894
10/01/2022	0,30%	0,14	46,80	46,23	46,07	47,17	87M	11.083
07/01/2022	-0,68%	-0,32	46,66	47,06	46,42	47,12	79M	11.673

06/01/2022	-1,61%	-0,77	46,98	47,57	46,78	47,78	82M	10.156
05/01/2022	-0,13%	-0,06	47,75	47,54	47,12	48,60	115M	14.048
04/01/2022	0,00%	0,00	47,81	47,56	47,33	48,15	76M	9.038
03/01/2022	-0,79%	-0,38	47,81	48,17	47,44	48,79	94M	11.105
30/12/2021	-0,17%	-0,08	48,19	48,93	48,04	48,99	116M	7.409
29/12/2021	0,60%	0,29	48,27	48,27	47,92	48,60	45M	5.511
28/12/2021	-3,21%	-1,59	47,98	48,53	47,87	48,53	51M	6.796
27/12/2021	-0,60%	-0,30	49,57	50,30	49,57	50,42	75M	8.089
23/12/2021	-0,02%	-0,01	49,87	49,99	49,49	50,12	69M	7.739
22/12/2021	1,28%	0,63	49,88	49,13	48,91	49,88	95M	10.912
21/12/2021	0,41%	0,20	49,25	48,89	48,60	49,33	63M	7.028
20/12/2021	-0,41%	-0,20	49,05	48,78	48,47	49,24	67M	8.268
17/12/2021	0,22%	0,11	49,25	48,97	48,70	49,57	160M	9.350
16/12/2021	0,92%	0,45	49,14	49,19	48,43	49,19	115M	9.660
15/12/2021	-0,43%	-0,21	48,69	48,90	48,55	49,25	104M	13.326
14/12/2021	-0,20%	-0,10	48,90	49,53	48,47	49,64	119M	10.031
13/12/2021	-0,20%	-0,10	49,00	49,38	48,70	49,38	94M	7.132
10/12/2021	2,04%	0,98	49,10	48,21	48,01	49,26	88M	9.456
09/12/2021	-1,96%	-0,96	48,12	49,16	47,66	49,45	101M	9.278
08/12/2021	-1,76%	-0,88	49,08	49,58	48,33	49,99	126M	11.905
07/12/2021	-0,28%	-0,14	49,96	50,14	49,57	50,50	117M	9.126
06/12/2021	-1,47%	-0,75	50,10	50,71	50,10	51,02	86M	10.130
03/12/2021	1,21%	0,61	50,85	50,22	50,22	51,20	127M	11.757
02/12/2021	0,52%	0,26	50,24	50,47	50,10	51,31	122M	12.656
01/12/2021	-0,62%	-0,31	49,98	49,80	49,80	51,07	115M	13.097
30/11/2021	-0,06%	-0,03	50,29	50,20	49,50	50,47	295M	17.114
29/11/2021	-1,02%	-0,52	50,32	50,59	50,11	51,42	92M	10.095
26/11/2021	-0,90%	-0,46	50,84	50,90	50,25	51,20	141M	9.608
25/11/2021	1,04%	0,53	51,30	50,77	50,57	52,00	88M	10.251
24/11/2021	-0,45%	-0,23	50,77	50,52	50,40	51,08	131M	13.082
23/11/2021	-1,77%	-0,92	51,00	51,92	50,43	52,13	121M	12.621
22/11/2021	-2,04%	-1,08	51,92	53,99	51,83	54,12	219M	19.445
19/11/2021	6,81%	3,38	53,00	52,01	51,00	53,96	290M	21.125
18/11/2021	0,73%	0,36	49,62	49,18	49,06	49,94	96M	9.034
17/11/2021	-0,48%	-0,24	49,26	49,59	48,90	49,61	131M	10.368
16/11/2021	0,45%	0,22	49,50	48,80	48,75	49,50	83M	8.209
12/11/2021	0,14%	0,07	49,28	49,05	48,60	49,63	80M	9.056
11/11/2021	-0,30%	-0,15	49,21	49,39	49,05	50,05	127M	10.978
10/11/2021	-0,86%	-0,43	49,36	49,36	49,13	50,28	188M	15.150
09/11/2021	-1,99%	-1,01	49,79	50,78	49,65	50,78	240M	16.167
08/11/2021	0,97%	0,49	50,80	49,77	49,77	50,80	129M	11.509
05/11/2021	1,27%	0,63	50,31	49,69	49,36	50,51	188M	17.167
04/11/2021	0,08%	0,04	49,68	49,64	49,00	50,25	173M	18.544
03/11/2021	6,62%	3,08	49,64	46,55	46,48	49,69	247M	26.148
01/11/2021	2,28%	1,04	46,56	46,00	45,58	46,86	165M	13.769
29/10/2021	1,16%	0,52	45,52	45,00	45,00	45,78	106M	12.320
28/10/2021	0,92%	0,41	45,00	44,58	44,03	45,64	115M	13.348
27/10/2021	-0,45%	-0,20	44,59	44,80	44,41	45,35	130M	15.396
26/10/2021	-0,20%	-0,09	44,79	44,25	44,25	45,05	141M	16.293
25/10/2021	0,72%	0,32	44,88	44,88	44,63	45,23	99M	12.408
22/10/2021	-1,59%	-0,72	44,56	44,79	43,98	45,20	230M	28.945
21/10/2021	-1,57%	-0,72	45,28	45,11	44,90	45,94	149M	13.392
20/10/2021	0,20%	0,09	46,00	45,91	45,83	46,57	59M	6.933
19/10/2021	-1,16%	-0,54	45,91	45,95	45,64	46,30	178M	15.343
18/10/2021	0,61%	0,28	46,45	46,00	45,85	46,90	103M	12.083
15/10/2021	0,81%	0,37	46,17	45,95	45,81	46,59	195M	9.931
14/10/2021	-0,43%	-0,20	45,80	45,90	45,43	46,09	61M	7.211
13/10/2021	1,57%	0,71	46,00	45,20	45,20	46,24	146M	15.803
11/10/2021	0,64%	0,29	45,29	44,87	44,71	45,62	110M	10.843
08/10/2021	4,17%	1,80	45,00	43,42	43,28	45,22	176M	16.998
07/10/2021	0,89%	0,38	43,20	42,98	42,62	43,64	122M	13.311
06/10/2021	-0,76%	-0,33	42,82	43,11	42,48	43,38	73M	10.237
05/10/2021	1,48%	0,63	43,15	42,89	42,27	43,49	112M	11.580
04/10/2021	-0,77%	-0,33	42,52	42,75	42,26	43,12	105M	11.778
01/10/2021	-0,05%	-0,02	42,85	42,41	41,98	42,94	127M	10.937
30/09/2021	1,08%	0,46	42,87	42,08	42,03	42,87	148M	11.651
29/09/2021	0,62%	0,26	42,41	42,41	42,02	42,52	75M	7.847
28/09/2021	-2,29%	-0,99	42,15	42,83	41,99	42,97	93M	12.884
27/09/2021	0,02%	0,01	43,14	42,96	42,64	43,46	114M	11.126
24/09/2021	-1,64%	-0,72	43,13	43,46	43,07	43,68	72M	8.551
23/09/2021	0,80%	0,35	43,85	43,50	43,23	43,85	78M	6.203
22/09/2021	3,01%	1,27	43,50	42,30	42,03	43,79	124M	11.371
21/09/2021	0,93%	0,39	42,23	41,80	41,50	42,82	129M	11.281
20/09/2021	-0,64%	-0,27	41,84	42,08	41,24	42,10	110M	11.991
17/09/2021	1,45%	0,60	42,11	41,59	41,14	42,11	194M	9.690
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	-	-	42,37	41,68	41,53	42,37	95M	11.120

Date,Open,High,Low,Close,Volume
21-Jan-22,48.31,48.56,47.49,48.36,91400654
20-Jan-22,48.96,49.09,48.40,48.40,80832931
19-Jan-22,47.66,49.10,47.56,48.69,111882169
18-Jan-22,47.49,47.89,47.13,47.61,55300628
17-Jan-22,46.79,48.19,46.71,47.51,61129227
14-Jan-22,47.03,47.24,46.73,46.88,52299816
13-Jan-22,46.45,47.31,46.37,47.04,62039454
12-Jan-22,46.58,47.12,46.06,46.69,80879847
11-Jan-22,46.44,46.95,46.34,46.57,130318993
10-Jan-22,46.23,47.17,46.07,46.80,86874107
07-Jan-22,47.06,47.12,46.42,46.66,79210402
06-Jan-22,47.57,47.78,46.78,46.98,82215011
05-Jan-22,47.54,48.60,47.12,47.75,114825389
04-Jan-22,47.56,48.15,47.33,47.81,75834019
03-Jan-22,48.17,48.79,47.44,47.81,93906963
30-Dec-21,48.93,48.99,48.04,48.19,115568734
29-Dec-21,48.27,48.60,47.92,48.27,44908311
28-Dec-21,48.53,48.53,47.87,47.98,51017370
27-Dec-21,50.30,50.42,49.57,49.57,74593645
23-Dec-21,49.99,50.12,49.49,49.87,68906680
22-Dec-21,49.13,49.88,48.91,49.88,94881491
21-Dec-21,48.89,49.33,48.60,49.25,63442974
20-Dec-21,48.78,49.24,48.47,49.05,66975458
17-Dec-21,48.97,49.57,48.70,49.25,160482739
16-Dec-21,49.19,49.19,48.43,49.14,114695988
15-Dec-21,48.90,49.25,48.55,48.69,103620830
14-Dec-21,49.53,49.64,48.47,48.90,119464893
13-Dec-21,49.38,49.38,48.70,49.00,94408296
10-Dec-21,48.21,49.26,48.01,49.10,87690685
09-Dec-21,49.16,49.45,47.66,48.12,100874058
08-Dec-21,49.58,49.99,48.33,49.08,126145065
07-Dec-21,50.14,50.50,49.57,49.96,117373124
06-Dec-21,50.71,51.02,50.10,50.10,85689259
03-Dec-21,50.22,51.20,50.22,50.85,127374819
02-Dec-21,50.47,51.31,50.10,50.24,121922724
01-Dec-21,49.80,51.07,49.80,49.98,114911188
30-Nov-21,50.20,50.47,49.50,50.29,294824481
29-Nov-21,50.59,51.42,50.11,50.32,91711890
26-Nov-21,50.90,51.20,50.25,50.84,140950759
25-Nov-21,50.77,52.00,50.57,51.30,87505727
24-Nov-21,50.52,51.08,50.40,50.77,130592645
23-Nov-21,51.92,52.13,50.43,51.00,121321727
22-Nov-21,53.99,54.12,51.83,51.92,219106121
19-Nov-21,52.01,53.96,51.00,53.00,289704456
18-Nov-21,49.18,49.94,49.06,49.62,95633645
17-Nov-21,49.59,49.61,48.90,49.26,130542091
16-Nov-21,48.80,49.50,48.75,49.50,83487992
12-Nov-21,49.05,49.63,48.60,49.28,80441759
11-Nov-21,49.39,50.05,49.05,49.21,126905058
10-Nov-21,49.36,50.28,49.13,49.36,188213983
09-Nov-21,50.78,50.78,49.65,49.79,240321626
08-Nov-21,49.77,50.80,49.77,50.80,128784977
05-Nov-21,49.69,50.51,49.36,50.31,188273614
04-Nov-21,49.64,50.25,49.00,49.68,173114512
03-Nov-21,46.55,49.69,46.48,49.64,247139245
01-Nov-21,46.00,46.86,45.58,46.56,165251489
29-Oct-21,45.00,45.78,45.00,45.52,106486607
28-Oct-21,44.58,45.64,44.03,45.00,115207262
27-Oct-21,44.80,45.35,44.41,44.59,130294836
26-Oct-21,44.25,45.05,44.25,44.79,140905554
25-Oct-21,44.88,45.23,44.63,44.88,98552498
22-Oct-21,44.79,45.20,43.98,44.56,230309928
21-Oct-21,45.11,45.94,44.90,45.28,149117986
20-Oct-21,45.91,46.57,45.83,46.00,59062481
19-Oct-21,45.95,46.30,45.64,45.91,178043953
18-Oct-21,46.00,46.90,45.85,46.45,103385449
15-Oct-21,45.95,46.59,45.81,46.17,195488683
14-Oct-21,45.90,46.09,45.43,45.80,60572973
13-Oct-21,45.20,46.24,45.20,46.00,145789847
11-Oct-21,44.87,45.62,44.71,45.29,110384271
08-Oct-21,43.42,45.22,43.28,45.00,176085431
07-Oct-21,42.98,43.64,42.62,43.20,121641621
06-Oct-21,43.11,43.38,42.48,42.82,73185448
05-Oct-21,42.89,43.49,42.27,43.15,112424441
04-Oct-21,42.75,43.12,42.26,42.52,105290186
01-Oct-21,42.41,42.94,41.98,42.85,126671241
30-Sep-21,42.08,42.87,42.03,42.87,147658935
29-Sep-21,42.41,42.52,42.02,42.41,74835275
28-Sep-21,42.83,42.97,41.99,42.15,92828015
27-Sep-21,42.96,43.46,42.64,43.14,114343686
24-Sep-21,43.46,43.68,43.07,43.13,72299320
23-Sep-21,43.50,43.85,43.23,43.85,77754284
22-Sep-21,42.30,43.79,42.03,43.50,124209171
21-Sep-21,41.80,42.82,41.50,42.23,129470360
20-Sep-21,42.08,42.10,41.24,41.84,109927283
17-Sep-21,41.59,42.11,41.14,42.11,194473187
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

*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...