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
21/01/2021-0,09%-0,0443,8243,8143,5744,34136M10.661
20/01/20210,16%0,0743,8643,9543,0844,08133M11.625
19/01/2021-0,75%-0,3343,7944,4643,6044,50104M8.860
18/01/2021-1,25%-0,5644,1244,8244,1044,9887M9.809
15/01/20210,54%0,2444,6844,2044,0745,09119M11.867
14/01/2021-0,36%-0,1644,4444,7444,4445,07102M10.431
13/01/20210,22%0,1044,6044,9144,2144,99133M12.002
12/01/2021-0,09%-0,0444,5044,6344,1245,18133M14.425
11/01/2021-1,13%-0,5144,5444,9944,3745,58160M17.682
08/01/20212,62%1,1545,0544,0043,5145,39131M14.878
07/01/2021-2,44%-1,1043,9044,7143,3145,33229M21.764
06/01/2021-1,21%-0,5545,0045,5944,8845,80261M15.714
05/01/2021-0,85%-0,3945,5545,8945,1146,34133M16.118
04/01/2021-1,20%-0,5645,9446,5045,7246,50129M14.413
30/12/20202,88%1,3046,5045,2045,1946,50185M12.372
29/12/2020-1,53%-0,7045,2045,3944,9445,7693M11.546
28/12/20200,90%0,4145,9046,0045,4046,0975M8.478
23/12/20200,22%0,1045,4945,4845,0045,9680M7.302
22/12/20200,69%0,3145,3945,0844,8645,48124M6.932
21/12/2020-1,27%-0,5845,0845,5444,5445,67144M15.039
18/12/2020-1,15%-0,5345,6646,2045,5346,90122M9.415
17/12/20200,59%0,2746,1946,0045,5346,4582M8.785
16/12/20200,39%0,1845,9245,9944,7246,15150M18.213
15/12/2020-0,33%-0,1545,7446,1844,8446,64172M16.748
14/12/2020-2,47%-1,1645,8947,3145,8948,20161M16.102
11/12/20203,34%1,5247,0545,1344,7447,49147M17.084
10/12/20200,51%0,2345,5345,3244,0445,81117M11.067
09/12/20202,23%0,9945,3044,3143,9445,83128M13.296
08/12/20201,54%0,6744,3143,8843,5044,70179M19.285
07/12/2020-0,37%-0,1643,6443,8743,1644,2192M10.599
04/12/2020-0,45%-0,2043,8044,3843,7244,5786M10.098
03/12/2020-0,45%-0,2044,0044,2043,5344,63122M15.385
02/12/2020-2,79%-1,2744,2045,4644,1646,29149M12.239
01/12/20201,61%0,7245,4744,7544,3546,07125M14.537
30/11/20201,50%0,6644,7544,0943,3044,75225M15.598
27/11/20200,30%0,1344,0944,4443,4345,0577M8.865
26/11/20201,29%0,5643,9643,6142,9145,08113M12.045
25/11/2020-1,70%-0,7543,4044,1143,0844,45120M15.181
24/11/2020-0,18%-0,0844,1544,3543,4244,75108M12.248
23/11/2020-2,04%-0,9244,2345,3043,7045,8450M6.590
20/11/2020-2,69%-1,2545,1546,7945,1546,794M638
19/11/2020-0,26%-0,1246,4046,7446,3947,284M593
18/11/2020-1,02%-0,4846,5246,9946,5247,323M502
17/11/20202,98%1,3647,0045,5845,0547,003M495
16/11/20202,24%1,0045,6444,7344,6745,993M539
13/11/20200,45%0,2044,6444,4444,2645,164M589
12/11/2020-0,80%-0,3644,4444,7644,1445,583M494
11/11/2020-1,41%-0,6444,8045,6544,8045,853M502
10/11/20201,47%0,6645,4444,9744,3346,074M691
09/11/20204,50%1,9344,7843,4343,4345,134M683
06/11/2020-1,02%-0,4442,8543,2942,5143,633M592
05/11/20202,58%1,0943,2942,4542,4543,403M471
04/11/2020-0,26%-0,1142,2042,7642,2042,992M438
03/11/2020-0,84%-0,3642,3143,2342,1944,003M577
30/10/20200,99%0,4242,6742,2741,6243,124M640
29/10/2020-0,84%-0,3642,2543,0541,4543,053M549
28/10/2020-2,00%-0,8742,6143,4842,1743,484M721
27/10/2020-1,92%-0,8543,4844,3743,4844,684M649
26/10/2020-0,20%-0,0944,3344,5844,0945,234M758
23/10/20201,42%0,6244,4244,1243,6544,533M568
22/10/20201,55%0,6743,8043,1343,1044,343M590
21/10/2020-0,16%-0,0743,1343,4643,0043,483M543
20/10/20200,09%0,0443,2043,1943,1643,604M611
19/10/2020-0,80%-0,3543,1643,9843,0044,004M622
16/10/2020-2,00%-0,8943,5144,3043,5144,393M493
15/10/20200,23%0,1044,4044,2143,8144,514M702
14/10/2020-0,40%-0,1844,3044,5944,1744,714M654
13/10/20200,29%0,1344,4844,9443,6344,946M1.038
09/10/2020-0,81%-0,3644,3544,6644,2045,073M591
08/10/20202,66%1,1644,7143,8343,6044,903M593
07/10/2020-1,31%-0,5843,5544,3443,5344,414M665
06/10/20201,45%0,6344,1344,0043,6544,604M705
05/10/2020-0,48%-0,2143,5043,7343,2843,944M789
02/10/2020-0,66%-0,2943,7144,0743,2844,255M951
01/10/2020-0,25%-0,1144,0044,4543,4344,454M675
30/09/2020-0,20%-0,0944,1144,2543,9944,474M722
29/09/2020-0,90%-0,4044,2044,1543,6244,375M986
28/09/2020-2,41%-1,1044,6046,1944,3048,007M1.166
25/09/2020-0,63%-0,2945,7046,0445,1946,044M693
24/09/20200,20%0,0945,9945,6645,2446,534M780
23/09/2020-1,69%-0,7945,9046,9745,5746,977M1.272
22/09/2020-0,02%-0,0146,6946,6146,5847,214M612
21/09/2020-0,83%-0,3946,7046,6746,0046,985M868
18/09/2020-0,86%-0,4147,0947,5246,4147,657M1.059
17/09/20200,27%0,1347,5047,1546,9747,796M906
16/09/2020-1,31%-0,6347,3748,0047,1048,007M1.147
15/09/20200,00%0,0048,0048,0047,6148,084M748
14/09/20200,02%0,0148,0048,0047,6148,295M798
11/09/2020-0,85%-0,4147,9948,9947,2548,994M632
10/09/2020-4,16%-2,1048,4050,8748,2850,873M409
09/09/20202,64%1,3050,5049,2549,2550,506M854
08/09/20200,45%0,2249,2048,9948,9650,467M1.105
04/09/20200,27%0,1348,9849,2648,3149,264M613
03/09/20200,51%0,2548,8548,6948,4049,406M858
02/09/2020-1,18%-0,5848,6049,1048,1749,106M1.033
01/09/20201,40%0,6849,1848,5148,3449,185M894
31/08/2020-2,39%-1,1948,5049,6748,1649,678M1.344
28/08/20200,83%0,4149,6949,4949,2049,824M653
27/08/2020-0,04%-0,0249,2849,2948,9849,805M801
26/08/2020-1,40%-0,7049,3049,9949,0650,157M1.181
25/08/20200,00%0,0050,0049,9949,5950,207M1.122
24/08/20201,17%0,5850,0049,7249,3950,007M1.122
21/08/2020-0,74%-0,3749,4249,8049,0049,807M950
20/08/20200,44%0,2249,7948,9648,3049,796M867
19/08/2020-0,86%-0,4349,5750,0048,8050,005M860
18/08/20201,65%0,8150,0049,7149,0750,004M336
17/08/2020-2,11%-1,0649,1949,9948,6550,345M698
14/08/20201,56%0,7750,2549,4348,8150,685M726
13/08/2020-0,04%-0,0249,4849,9949,2450,345M810
12/08/2020-2,92%-1,4949,5050,7049,2451,005M807
11/08/2020-1,77%-0,9250,9952,1050,6152,104M553
10/08/20202,39%1,2151,9151,5150,5351,915M712
07/08/2020-1,21%-0,6250,7050,7050,3751,394M681
06/08/20202,54%1,2751,3250,3250,1051,575M907
05/08/2020-1,15%-0,5850,0550,6350,0551,265M817
04/08/2020-1,50%-0,7750,6351,5949,9751,596M858
03/08/2020-2,21%-1,1651,4053,3051,2953,305M736
31/07/20202,46%1,2652,5651,5050,4253,508M912
30/07/20201,58%0,8051,3050,3550,1951,364M608
29/07/2020-0,98%-0,5050,5051,0049,8852,205M792
28/07/20200,39%0,2051,0050,4950,2051,997M941
27/07/20202,83%1,4050,8049,5049,0150,806M863
24/07/2020-0,74%-0,3749,4049,7748,5349,776M863
23/07/2020-3,49%-1,8049,7751,1148,7251,207M918
22/07/2020-2,14%-1,1351,5752,9050,8152,954M701
21/07/2020-1,29%-0,6952,7054,0252,6554,765M701
20/07/20205,64%2,8553,3950,8550,8554,069M1.132
17/07/20201,28%0,6450,5449,7349,6750,585M637
16/07/20202,46%1,2049,9048,4748,3350,067M989
15/07/20201,67%0,8048,7048,2047,6348,735M756
14/07/2020-0,95%-0,4647,9048,2247,7248,274M609
13/07/2020-1,29%-0,6348,3648,9948,1348,994M692
10/07/2020-1,78%-0,8948,9949,7648,5649,805M789
09/07/2020--49,8848,8948,5049,883M516


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito