Cotação atual, histórico e gráfico do papel: VIVT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 2,18% | 0,98 | 45,84 | 44,95 | 44,81 | 45,84 | 2M | 352 |
| 13/11/2019 | -0,16% | -0,07 | 44,86 | 44,94 | 44,60 | 45,10 | 3M | 388 |
| 12/11/2019 | -0,73% | -0,33 | 44,93 | 44,98 | 44,32 | 45,07 | 2M | 423 |
| 11/11/2019 | 0,58% | 0,26 | 45,26 | 45,10 | 44,54 | 45,26 | 2M | 364 |
| 08/11/2019 | 0,54% | 0,24 | 45,00 | 44,76 | 44,33 | 45,43 | 3M | 665 |
| 07/11/2019 | -1,19% | -0,54 | 44,76 | 45,30 | 44,76 | 45,33 | 2M | 400 |
| 06/11/2019 | 1,34% | 0,60 | 45,30 | 44,59 | 44,25 | 45,36 | 3M | 416 |
| 05/11/2019 | -1,11% | -0,50 | 44,70 | 44,93 | 44,29 | 45,40 | 3M | 489 |
| 04/11/2019 | 2,12% | 0,94 | 45,20 | 44,27 | 44,27 | 45,20 | 2M | 468 |
| 01/11/2019 | -0,54% | -0,24 | 44,26 | 44,52 | 44,24 | 44,99 | 2M | 374 |
| 31/10/2019 | -0,11% | -0,05 | 44,50 | 44,11 | 43,85 | 44,60 | 2M | 373 |
| 30/10/2019 | 0,00% | 0,00 | 44,55 | 44,70 | 44,14 | 44,72 | 1M | 325 |
| 29/10/2019 | 0,43% | 0,19 | 44,55 | 44,36 | 44,05 | 44,58 | 2M | 340 |
| 28/10/2019 | 0,32% | 0,14 | 44,36 | 44,24 | 43,93 | 44,59 | 2M | 381 |
| 25/10/2019 | -2,06% | -0,93 | 44,22 | 45,16 | 44,22 | 45,16 | 2M | 373 |
| 24/10/2019 | 0,33% | 0,15 | 45,15 | 45,15 | 44,44 | 45,30 | 2M | 437 |
| 23/10/2019 | -0,22% | -0,10 | 45,00 | 45,48 | 44,75 | 45,48 | 2M | 426 |
| 22/10/2019 | -1,89% | -0,87 | 45,10 | 45,52 | 44,99 | 45,91 | 4M | 645 |
| 21/10/2019 | -1,77% | -0,83 | 45,97 | 46,29 | 45,78 | 46,31 | 2M | 442 |
| 18/10/2019 | 3,06% | 1,39 | 46,80 | 45,40 | 45,10 | 46,80 | 6M | 464 |
| 17/10/2019 | 0,13% | 0,06 | 45,41 | 45,15 | 45,05 | 45,97 | 2M | 401 |
| 16/10/2019 | 0,55% | 0,25 | 45,35 | 45,15 | 44,69 | 45,61 | 4M | 683 |
| 15/10/2019 | 0,11% | 0,05 | 45,10 | 45,10 | 44,57 | 45,57 | 2M | 512 |
| 14/10/2019 | -0,16% | -0,07 | 45,05 | 45,00 | 45,00 | 45,70 | 3M | 531 |
| 11/10/2019 | 0,49% | 0,22 | 45,12 | 44,93 | 44,93 | 45,96 | 2M | 430 |
| 10/10/2019 | 1,81% | 0,80 | 44,90 | 44,57 | 44,23 | 45,50 | 2M | 344 |
| 09/10/2019 | 0,78% | 0,34 | 44,10 | 43,72 | 43,72 | 44,45 | 2M | 357 |
| 08/10/2019 | -0,48% | -0,21 | 43,76 | 44,00 | 43,63 | 44,08 | 2M | 373 |
| 07/10/2019 | -0,07% | -0,03 | 43,97 | 44,00 | 43,58 | 44,49 | 2M | 360 |
| 04/10/2019 | 0,57% | 0,25 | 44,00 | 43,78 | 43,27 | 44,51 | 2M | 400 |
| 03/10/2019 | 0,71% | 0,31 | 43,75 | 43,57 | 43,00 | 43,75 | 2M | 371 |
| 02/10/2019 | -2,49% | -1,11 | 43,44 | 44,14 | 43,44 | 44,14 | 2M | 364 |
| 01/10/2019 | -0,38% | -0,17 | 44,55 | 45,01 | 44,18 | 45,03 | 2M | 371 |
| 30/09/2019 | -0,18% | -0,08 | 44,72 | 44,40 | 44,40 | 45,29 | 2M | 407 |
| 27/09/2019 | 0,86% | 0,38 | 44,80 | 44,62 | 44,30 | 45,09 | 2M | 384 |
| 26/09/2019 | 2,09% | 0,91 | 44,42 | 43,56 | 43,54 | 44,74 | 2M | 402 |
| 25/09/2019 | -0,78% | -0,34 | 43,51 | 43,84 | 43,29 | 43,96 | 4M | 535 |
| 24/09/2019 | -1,26% | -0,56 | 43,85 | 44,50 | 43,80 | 44,50 | 2M | 502 |
| 23/09/2019 | -0,74% | -0,33 | 44,41 | 44,50 | 43,80 | 44,53 | 2M | 418 |
| 20/09/2019 | 0,74% | 0,33 | 44,74 | 44,37 | 44,17 | 44,95 | 2M | 416 |
| 19/09/2019 | 1,02% | 0,45 | 44,41 | 43,99 | 43,99 | 44,77 | 2M | 418 |
| 18/09/2019 | 0,09% | 0,04 | 43,96 | 44,00 | 43,65 | 44,47 | 3M | 504 |
| 17/09/2019 | 0,27% | 0,12 | 43,92 | 43,91 | 43,31 | 43,93 | 2M | 444 |
| 16/09/2019 | 1,25% | 0,54 | 43,80 | 43,76 | 43,30 | 44,15 | 2M | 492 |
| 13/09/2019 | -2,39% | -1,06 | 43,26 | 44,39 | 43,24 | 44,39 | 2M | 461 |
| 12/09/2019 | -0,31% | -0,14 | 44,32 | 45,21 | 44,21 | 45,90 | 3M | 511 |
| 11/09/2019 | -0,43% | -0,19 | 44,46 | 44,65 | 44,45 | 44,97 | 3M | 514 |
| 10/09/2019 | -0,76% | -0,34 | 44,65 | 44,89 | 44,24 | 44,98 | 2M | 446 |
| 09/09/2019 | -2,68% | -1,24 | 44,99 | 46,43 | 44,55 | 46,43 | 2M | 474 |
| 06/09/2019 | -0,99% | -0,46 | 46,23 | 47,00 | 46,23 | 47,42 | 2M | 363 |
| 05/09/2019 | 1,08% | 0,50 | 46,69 | 46,29 | 46,20 | 47,25 | 2M | 373 |
| 04/09/2019 | 1,41% | 0,64 | 46,19 | 46,20 | 45,69 | 46,30 | 2M | 325 |
| 03/09/2019 | -0,11% | -0,05 | 45,55 | 46,12 | 45,31 | 46,48 | 2M | 351 |
| 02/09/2019 | -0,80% | -0,37 | 45,60 | 45,37 | 45,37 | 46,60 | 2M | 356 |
| 30/08/2019 | 4,00% | 1,77 | 45,97 | 44,39 | 44,22 | 46,21 | 2M | 397 |
| 29/08/2019 | -0,45% | -0,20 | 44,20 | 44,61 | 44,20 | 44,98 | 2M | 408 |
| 28/08/2019 | 3,26% | 1,40 | 44,40 | 43,50 | 43,01 | 44,46 | 2M | 339 |
| 27/08/2019 | -1,15% | -0,50 | 43,00 | 43,98 | 43,00 | 44,40 | 2M | 368 |
| 26/08/2019 | -2,86% | -1,28 | 43,50 | 45,28 | 43,50 | 45,28 | 2M | 361 |
| 23/08/2019 | -0,71% | -0,32 | 44,78 | 44,65 | 44,14 | 45,09 | 2M | 383 |
| 22/08/2019 | -0,18% | -0,08 | 45,10 | 45,50 | 44,47 | 45,50 | 2M | 363 |
| 21/08/2019 | 1,01% | 0,45 | 45,18 | 44,86 | 44,28 | 45,23 | 2M | 418 |
| 20/08/2019 | 3,78% | 1,63 | 44,73 | 43,18 | 43,00 | 44,73 | 2M | 371 |
| 19/08/2019 | -0,92% | -0,40 | 43,10 | 44,19 | 42,71 | 44,34 | 2M | 379 |
| 16/08/2019 | 0,46% | 0,20 | 43,50 | 43,05 | 43,04 | 43,76 | 235K | 33 |
| 15/08/2019 | 0,23% | 0,10 | 43,30 | 43,36 | 42,72 | 43,47 | 2M | 361 |
| 14/08/2019 | -2,22% | -0,98 | 43,20 | 44,13 | 43,07 | 44,48 | 2M | 393 |
| 13/08/2019 | -1,80% | -0,81 | 44,18 | 44,99 | 44,13 | 45,12 | 2M | 367 |
| 12/08/2019 | 0,36% | 0,16 | 44,99 | 45,01 | 44,11 | 45,01 | 2M | 335 |
| 09/08/2019 | -1,69% | -0,77 | 44,83 | 45,01 | 44,70 | 45,35 | 9M | 343 |
| 08/08/2019 | 0,80% | 0,36 | 45,60 | 45,06 | 44,88 | 45,60 | 2M | 360 |
| 07/08/2019 | 1,46% | 0,65 | 45,24 | 44,91 | 44,13 | 45,47 | 2M | 349 |
| 06/08/2019 | 1,32% | 0,58 | 44,59 | 44,15 | 44,09 | 45,19 | 2M | 367 |
| 05/08/2019 | -3,47% | -1,58 | 44,01 | 45,69 | 44,01 | 45,69 | 2M | 370 |
| 02/08/2019 | 1,29% | 0,58 | 45,59 | 45,11 | 44,58 | 45,59 | 2M | 337 |
| 01/08/2019 | 0,02% | 0,01 | 45,01 | 44,99 | 44,44 | 45,43 | 2M | 362 |
| 31/07/2019 | 1,81% | 0,80 | 45,00 | 44,32 | 44,13 | 45,00 | 2M | 371 |
| 30/07/2019 | -0,16% | -0,07 | 44,20 | 44,46 | 44,11 | 44,69 | 19M | 402 |
| 29/07/2019 | -0,96% | -0,43 | 44,27 | 45,15 | 44,27 | 45,32 | 2M | 384 |
| 26/07/2019 | -0,58% | -0,26 | 44,70 | 44,95 | 44,70 | 45,44 | 2M | 369 |
| 25/07/2019 | -0,97% | -0,44 | 44,96 | 45,25 | 44,02 | 45,53 | 2M | 360 |
| 24/07/2019 | -2,13% | -0,99 | 45,40 | 46,03 | 45,40 | 46,38 | 2M | 386 |
| 23/07/2019 | 2,45% | 1,11 | 46,39 | 45,78 | 45,35 | 46,39 | 2M | 345 |
| 22/07/2019 | -0,20% | -0,09 | 45,28 | 45,70 | 45,28 | 45,89 | 2M | 388 |
| 19/07/2019 | -0,81% | -0,37 | 45,37 | 45,78 | 45,37 | 46,30 | 2M | 362 |
| 18/07/2019 | -1,95% | -0,91 | 45,74 | 46,74 | 45,74 | 46,74 | 2M | 370 |
| 17/07/2019 | 1,04% | 0,48 | 46,65 | 46,45 | 46,04 | 46,73 | 2M | 351 |
| 16/07/2019 | 0,94% | 0,43 | 46,17 | 45,41 | 45,41 | 46,29 | 2M | 357 |
| 15/07/2019 | 2,03% | 0,91 | 45,74 | 44,77 | 44,71 | 46,05 | 2M | 400 |
| 12/07/2019 | -0,51% | -0,23 | 44,83 | 45,10 | 44,83 | 45,80 | 2M | 343 |
| 11/07/2019 | -1,83% | -0,84 | 45,06 | 45,90 | 45,06 | 46,17 | 2M | 430 |
| 10/07/2019 | 3,54% | 1,57 | 45,90 | 44,40 | 44,18 | 45,90 | 2M | 433 |
| 08/07/2019 | 1,56% | 0,68 | 44,33 | 44,21 | 43,30 | 44,81 | 2M | 373 |
| 05/07/2019 | -0,86% | -0,38 | 43,65 | 43,65 | 43,41 | 44,00 | 2M | 368 |
| 04/07/2019 | 2,40% | 1,03 | 44,03 | 43,31 | 43,26 | 45,01 | 2M | 444 |
| 03/07/2019 | 0,66% | 0,28 | 43,00 | 42,52 | 42,52 | 44,09 | 4M | 581 |
| 02/07/2019 | 2,69% | 1,12 | 42,72 | 41,61 | 41,61 | 42,73 | 3M | 492 |
| 01/07/2019 | -1,54% | -0,65 | 41,60 | 42,06 | 41,52 | 42,26 | 2M | 443 |
| 28/06/2019 | -1,72% | -0,74 | 42,25 | 43,57 | 42,25 | 43,57 | 3M | 491 |
| 27/06/2019 | -0,23% | -0,10 | 42,99 | 42,91 | 42,75 | 43,00 | 2M | 363 |
| 26/06/2019 | 0,49% | 0,21 | 43,09 | 43,10 | 42,72 | 43,19 | 1M | 332 |
Date,Open,High,Low,Close,Volume
14-Nov-19,44.95,45.84,44.81,45.84,1733494
13-Nov-19,44.94,45.10,44.60,44.86,3198944
12-Nov-19,44.98,45.07,44.32,44.93,2153543
11-Nov-19,45.10,45.26,44.54,45.26,1799980
08-Nov-19,44.76,45.43,44.33,45.00,3330195
07-Nov-19,45.30,45.33,44.76,44.76,2125282
06-Nov-19,44.59,45.36,44.25,45.30,2839732
05-Nov-19,44.93,45.40,44.29,44.70,2767689
04-Nov-19,44.27,45.20,44.27,45.20,2341459
01-Nov-19,44.52,44.99,44.24,44.26,1741255
31-Oct-19,44.11,44.60,43.85,44.50,1869454
30-Oct-19,44.70,44.72,44.14,44.55,1499815
29-Oct-19,44.36,44.58,44.05,44.55,1686326
28-Oct-19,44.24,44.59,43.93,44.36,1843425
25-Oct-19,45.16,45.16,44.22,44.22,1793178
24-Oct-19,45.15,45.30,44.44,45.15,2380125
23-Oct-19,45.48,45.48,44.75,45.00,2172969
22-Oct-19,45.52,45.91,44.99,45.10,3823090
21-Oct-19,46.29,46.31,45.78,45.97,2252536
18-Oct-19,45.40,46.80,45.10,46.80,6243636
17-Oct-19,45.15,45.97,45.05,45.41,1946593
16-Oct-19,45.15,45.61,44.69,45.35,3975611
15-Oct-19,45.10,45.57,44.57,45.10,2453037
14-Oct-19,45.00,45.70,45.00,45.05,2958944
11-Oct-19,44.93,45.96,44.93,45.12,2188198
10-Oct-19,44.57,45.50,44.23,44.90,1615555
09-Oct-19,43.72,44.45,43.72,44.10,1661861
08-Oct-19,44.00,44.08,43.63,43.76,1858458
07-Oct-19,44.00,44.49,43.58,43.97,1721475
04-Oct-19,43.78,44.51,43.27,44.00,2245115
03-Oct-19,43.57,43.75,43.00,43.75,1668572
02-Oct-19,44.14,44.14,43.44,43.44,1758977
01-Oct-19,45.01,45.03,44.18,44.55,1836759
30-Sep-19,44.40,45.29,44.40,44.72,2282802
27-Sep-19,44.62,45.09,44.30,44.80,1831228
26-Sep-19,43.56,44.74,43.54,44.42,2252610
25-Sep-19,43.84,43.96,43.29,43.51,4418131
24-Sep-19,44.50,44.50,43.80,43.85,2350837
23-Sep-19,44.50,44.53,43.80,44.41,2018669
20-Sep-19,44.37,44.95,44.17,44.74,1976022
19-Sep-19,43.99,44.77,43.99,44.41,2074059
18-Sep-19,44.00,44.47,43.65,43.96,2530119
17-Sep-19,43.91,43.93,43.31,43.92,2297207
16-Sep-19,43.76,44.15,43.30,43.80,2323676
13-Sep-19,44.39,44.39,43.24,43.26,2281399
12-Sep-19,45.21,45.90,44.21,44.32,2768538
11-Sep-19,44.65,44.97,44.45,44.46,2604428
10-Sep-19,44.89,44.98,44.24,44.65,2228255
09-Sep-19,46.43,46.43,44.55,44.99,2393213
06-Sep-19,47.00,47.42,46.23,46.23,1765220
05-Sep-19,46.29,47.25,46.20,46.69,1898444
04-Sep-19,46.20,46.30,45.69,46.19,1523974
03-Sep-19,46.12,46.48,45.31,45.55,1735121
02-Sep-19,45.37,46.60,45.37,45.60,1806548
30-Aug-19,44.39,46.21,44.22,45.97,1916230
29-Aug-19,44.61,44.98,44.20,44.20,2240071
28-Aug-19,43.50,44.46,43.01,44.40,1575784
27-Aug-19,43.98,44.40,43.00,43.00,2204040
26-Aug-19,45.28,45.28,43.50,43.50,1836117
23-Aug-19,44.65,45.09,44.14,44.78,1953013
22-Aug-19,45.50,45.50,44.47,45.10,1902591
21-Aug-19,44.86,45.23,44.28,45.18,2167043
20-Aug-19,43.18,44.73,43.00,44.73,1689090
19-Aug-19,44.19,44.34,42.71,43.10,1848615
16-Aug-19,43.05,43.76,43.04,43.50,235247
15-Aug-19,43.36,43.47,42.72,43.30,1678429
14-Aug-19,44.13,44.48,43.07,43.20,1794107
13-Aug-19,44.99,45.12,44.13,44.18,1691917
12-Aug-19,45.01,45.01,44.11,44.99,1548477
09-Aug-19,45.01,45.35,44.70,44.83,8737830
08-Aug-19,45.06,45.60,44.88,45.60,1695526
07-Aug-19,44.91,45.47,44.13,45.24,1697917
06-Aug-19,44.15,45.19,44.09,44.59,1831741
05-Aug-19,45.69,45.69,44.01,44.01,1726220
02-Aug-19,45.11,45.59,44.58,45.59,1584981
01-Aug-19,44.99,45.43,44.44,45.01,1769312
31-Jul-19,44.32,45.00,44.13,45.00,1830118
30-Jul-19,44.46,44.69,44.11,44.20,18954690
29-Jul-19,45.15,45.32,44.27,44.27,1915457
26-Jul-19,44.95,45.44,44.70,44.70,1844612
25-Jul-19,45.25,45.53,44.02,44.96,1784954
24-Jul-19,46.03,46.38,45.40,45.40,2072944
23-Jul-19,45.78,46.39,45.35,46.39,1695241
22-Jul-19,45.70,45.89,45.28,45.28,2109105
19-Jul-19,45.78,46.30,45.37,45.37,1748588
18-Jul-19,46.74,46.74,45.74,45.74,1922135
17-Jul-19,46.45,46.73,46.04,46.65,1688144
16-Jul-19,45.41,46.29,45.41,46.17,1761376
15-Jul-19,44.77,46.05,44.71,45.74,1959152
12-Jul-19,45.10,45.80,44.83,44.83,1688968
11-Jul-19,45.90,46.17,45.06,45.06,2167413
10-Jul-19,44.40,45.90,44.18,45.90,2313488
08-Jul-19,44.21,44.81,43.30,44.33,1738415
05-Jul-19,43.65,44.00,43.41,43.65,1688809
04-Jul-19,43.31,45.01,43.26,44.03,2252866
03-Jul-19,42.52,44.09,42.52,43.00,3962937
02-Jul-19,41.61,42.73,41.61,42.72,2653564
01-Jul-19,42.06,42.26,41.52,41.60,2063572
28-Jun-19,43.57,43.57,42.25,42.25,2695778
27-Jun-19,42.91,43.00,42.75,42.99,2270878
26-Jun-19,43.10,43.19,42.72,43.09,1496659
25-Jun-19,43.22,43.58,42.76,42.88,1496659
24-Jun-19,42.01,43.31,42.01,43.22,1496659
21-Jun-19,42.30,43.17,41.83,42.00,1496659
19-Jun-19,42.29,42.31,41.59,42.00,1496659
18-Jun-19,42.66,43.03,41.90,41.91,1496659
17-Jun-19,44.35,44.35,42.61,42.61,1496659
14-Jun-19,44.16,44.16,43.31,43.87,1496659
13-Jun-19,43.98,43.98,43.19,43.75,1496659
12-Jun-19,43.34,43.82,42.65,43.62,1496659
11-Jun-19,43.06,44.01,42.70,43.30,1496659
10-Jun-19,41.96,43.36,41.29,43.30,1496659
07-Jun-19,42.31,42.60,41.67,41.96,1496659
06-Jun-19,42.46,42.99,42.10,42.10,1496659
05-Jun-19,42.99,43.42,42.46,42.65,1496659
04-Jun-19,42.65,43.85,42.65,43.20,1496659
03-Jun-19,42.26,43.45,42.06,42.06,1496659
31-May-19,42.85,42.85,42.53,42.76,1496659
30-May-19,42.00,42.87,41.98,42.70,1496659
29-May-19,41.99,42.00,41.44,42.00,1496659
28-May-19,41.06,41.94,40.84,41.88,1496659
27-May-19,41.35,41.49,40.92,40.92,1496659
24-May-19,41.05,41.48,40.96,41.48,1496659
23-May-19,41.59,41.60,40.87,40.96,1496659
22-May-19,41.50,41.77,41.12,41.60,1496659
21-May-19,40.99,42.21,40.99,41.30,1496659
20-May-19,41.00,41.33,40.85,40.85,1496659
17-May-19,40.98,42.29,40.51,41.05,1496659
16-May-19,41.38,41.38,40.89,40.90,1496659
15-May-19,40.69,41.32,40.37,41.10,1496659
14-May-19,40.55,40.97,40.35,40.72,1496659
13-May-19,41.00,41.27,40.50,40.50,1496659
10-May-19,40.82,41.57,40.75,41.39,1496659
09-May-19,41.20,41.68,40.80,40.80,1496659
*exoneração de responsabilidade