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
25/09/2020	-0,63%	-0,29	45,70	46,04	45,19	46,04	4M	693
24/09/2020	0,20%	0,09	45,99	45,66	45,24	46,53	4M	780
23/09/2020	-1,69%	-0,79	45,90	46,97	45,57	46,97	7M	1.272
22/09/2020	-0,02%	-0,01	46,69	46,61	46,58	47,21	4M	612
21/09/2020	-0,83%	-0,39	46,70	46,67	46,00	46,98	5M	868
18/09/2020	-0,86%	-0,41	47,09	47,52	46,41	47,65	7M	1.059
17/09/2020	0,27%	0,13	47,50	47,15	46,97	47,79	6M	906
16/09/2020	-1,31%	-0,63	47,37	48,00	47,10	48,00	7M	1.147
15/09/2020	0,00%	0,00	48,00	48,00	47,61	48,08	4M	748
14/09/2020	0,02%	0,01	48,00	48,00	47,61	48,29	5M	798
11/09/2020	-0,85%	-0,41	47,99	48,99	47,25	48,99	4M	632

10/09/2020	-4,16%	-2,10	48,40	50,87	48,28	50,87	3M	409
09/09/2020	2,64%	1,30	50,50	49,25	49,25	50,50	6M	854
08/09/2020	0,45%	0,22	49,20	48,99	48,96	50,46	7M	1.105
04/09/2020	0,27%	0,13	48,98	49,26	48,31	49,26	4M	613
03/09/2020	0,51%	0,25	48,85	48,69	48,40	49,40	6M	858
02/09/2020	-1,18%	-0,58	48,60	49,10	48,17	49,10	6M	1.033
01/09/2020	1,40%	0,68	49,18	48,51	48,34	49,18	5M	894
31/08/2020	-2,39%	-1,19	48,50	49,67	48,16	49,67	8M	1.344
28/08/2020	0,83%	0,41	49,69	49,49	49,20	49,82	4M	653
27/08/2020	-0,04%	-0,02	49,28	49,29	48,98	49,80	5M	801
26/08/2020	-1,40%	-0,70	49,30	49,99	49,06	50,15	7M	1.181
25/08/2020	0,00%	0,00	50,00	49,99	49,59	50,20	7M	1.122
24/08/2020	1,17%	0,58	50,00	49,72	49,39	50,00	7M	1.122
21/08/2020	-0,74%	-0,37	49,42	49,80	49,00	49,80	7M	950
20/08/2020	0,44%	0,22	49,79	48,96	48,30	49,79	6M	867
19/08/2020	-0,86%	-0,43	49,57	50,00	48,80	50,00	5M	860
18/08/2020	1,65%	0,81	50,00	49,71	49,07	50,00	4M	336
17/08/2020	-2,11%	-1,06	49,19	49,99	48,65	50,34	5M	698
14/08/2020	1,56%	0,77	50,25	49,43	48,81	50,68	5M	726
13/08/2020	-0,04%	-0,02	49,48	49,99	49,24	50,34	5M	810
12/08/2020	-2,92%	-1,49	49,50	50,70	49,24	51,00	5M	807
11/08/2020	-1,77%	-0,92	50,99	52,10	50,61	52,10	4M	553
10/08/2020	2,39%	1,21	51,91	51,51	50,53	51,91	5M	712
07/08/2020	-1,21%	-0,62	50,70	50,70	50,37	51,39	4M	681
06/08/2020	2,54%	1,27	51,32	50,32	50,10	51,57	5M	907
05/08/2020	-1,15%	-0,58	50,05	50,63	50,05	51,26	5M	817
04/08/2020	-1,50%	-0,77	50,63	51,59	49,97	51,59	6M	858
03/08/2020	-2,21%	-1,16	51,40	53,30	51,29	53,30	5M	736
31/07/2020	2,46%	1,26	52,56	51,50	50,42	53,50	8M	912
30/07/2020	1,58%	0,80	51,30	50,35	50,19	51,36	4M	608
29/07/2020	-0,98%	-0,50	50,50	51,00	49,88	52,20	5M	792
28/07/2020	0,39%	0,20	51,00	50,49	50,20	51,99	7M	941
27/07/2020	2,83%	1,40	50,80	49,50	49,01	50,80	6M	863
24/07/2020	-0,74%	-0,37	49,40	49,77	48,53	49,77	6M	863
23/07/2020	-3,49%	-1,80	49,77	51,11	48,72	51,20	7M	918
22/07/2020	-2,14%	-1,13	51,57	52,90	50,81	52,95	4M	701
21/07/2020	-1,29%	-0,69	52,70	54,02	52,65	54,76	5M	701
20/07/2020	5,64%	2,85	53,39	50,85	50,85	54,06	9M	1.132
17/07/2020	1,28%	0,64	50,54	49,73	49,67	50,58	5M	637
16/07/2020	2,46%	1,20	49,90	48,47	48,33	50,06	7M	989
15/07/2020	1,67%	0,80	48,70	48,20	47,63	48,73	5M	756
14/07/2020	-0,95%	-0,46	47,90	48,22	47,72	48,27	4M	609
13/07/2020	-1,29%	-0,63	48,36	48,99	48,13	48,99	4M	692
10/07/2020	-1,78%	-0,89	48,99	49,76	48,56	49,80	5M	789
09/07/2020	2,21%	1,08	49,88	48,89	48,50	49,88	3M	516
08/07/2020	0,64%	0,31	48,80	48,35	48,17	49,24	5M	720
07/07/2020	-0,57%	-0,28	48,49	48,72	47,90	48,88	3M	511
06/07/2020	-0,31%	-0,15	48,77	48,92	48,33	49,16	4M	604
03/07/2020	1,62%	0,78	48,92	48,00	47,78	48,92	4M	654
02/07/2020	0,50%	0,24	48,14	48,39	47,43	48,82	4M	663
01/07/2020	-1,03%	-0,50	47,90	48,00	47,65	48,82	4M	636
30/06/2020	0,46%	0,22	48,40	48,33	47,70	48,78	4M	673
29/06/2020	-0,99%	-0,48	48,18	49,04	48,04	49,04	4M	595
26/06/2020	-1,82%	-0,90	48,66	49,56	48,23	49,56	4M	541
25/06/2020	1,89%	0,92	49,56	48,76	48,50	49,56	4M	575
24/06/2020	-1,22%	-0,60	48,64	49,03	48,10	49,13	4M	565
23/06/2020	-1,10%	-0,55	49,24	49,82	48,89	49,86	4M	521
22/06/2020	-2,28%	-1,16	49,79	50,38	49,64	50,55	5M	646
19/06/2020	0,91%	0,46	50,95	50,50	49,70	51,20	9M	1.291
18/06/2020	1,94%	0,96	50,49	49,81	49,31	51,03	4M	622
17/06/2020	0,55%	0,27	49,53	49,38	49,10	50,16	5M	727
16/06/2020	1,78%	0,86	49,26	49,11	49,00	50,10	4M	577
15/06/2020	-3,10%	-1,55	48,40	49,40	48,38	49,40	5M	676
12/06/2020	0,48%	0,24	49,95	48,72	48,07	49,95	5M	652
10/06/2020	1,86%	0,91	49,71	48,89	48,61	50,14	4M	620
09/06/2020	0,70%	0,34	48,80	48,83	47,58	48,83	4M	591
08/06/2020	1,11%	0,53	48,46	48,12	47,50	48,71	4M	635
05/06/2020	1,14%	0,54	47,93	47,90	47,20	48,09	4M	537
04/06/2020	0,83%	0,39	47,39	47,27	46,60	47,51	10M	1.385
03/06/2020	-2,45%	-1,18	47,00	47,97	46,60	48,46	8M	905
02/06/2020	1,09%	0,52	48,18	47,52	47,09	48,18	4M	619
01/06/2020	1,79%	0,84	47,66	47,16	46,57	47,66	3M	423
29/05/2020	-2,54%	-1,22	46,82	46,54	46,26	47,19	4M	541
28/05/2020	-1,09%	-0,53	48,04	48,16	47,65	48,50	4M	475
27/05/2020	-0,23%	-0,11	48,57	48,50	48,00	49,21	4M	586
26/05/2020	0,85%	0,41	48,68	48,54	48,10	48,98	6M	752
25/05/2020	1,84%	0,87	48,27	47,73	47,59	48,50	3M	471
22/05/2020	0,38%	0,18	47,40	46,72	46,35	47,41	3M	458
21/05/2020	0,28%	0,13	47,22	47,04	46,66	47,48	3M	516
20/05/2020	1,27%	0,59	47,09	46,27	46,27	47,40	3M	445
19/05/2020	-2,45%	-1,17	46,50	47,99	46,50	47,99	3M	501
18/05/2020	3,41%	1,57	47,67	46,65	45,97	47,67	3M	531
15/05/2020	-2,91%	-1,38	46,10	46,91	45,76	47,17	4M	610
14/05/2020	0,59%	0,28	47,48	46,74	46,05	47,48	3M	467
13/05/2020	1,22%	0,57	47,20	46,86	46,44	47,44	4M	606
12/05/2020	-1,37%	-0,65	46,63	47,27	46,63	48,20	5M	744
11/05/2020	-2,39%	-1,16	47,28	47,21	46,87	48,40	4M	564
08/05/2020	11,43%	4,97	48,44	46,99	46,44	48,44	6M	927
07/05/2020	-12,36%	-6,13	43,47	50,52	43,47	50,52	4M	753
06/05/2020	-0,40%	-0,20	49,60	49,82	48,56	51,49	5M	649
05/05/2020	1,92%	0,94	49,80	48,68	48,34	50,20	5M	658
04/05/2020	5,30%	2,46	48,86	45,89	45,33	49,24	5M	636
30/04/2020	-0,71%	-0,33	46,40	46,10	45,55	47,09	6M	908
29/04/2020	-0,57%	-0,27	46,73	47,03	45,71	47,44	5M	704
28/04/2020	-1,03%	-0,49	47,00	48,37	46,31	48,69	5M	709
27/04/2020	2,37%	1,10	47,49	46,80	46,18	47,88	4M	576
24/04/2020	-5,86%	-2,89	46,39	48,20	44,68	49,00	6M	961
23/04/2020	0,16%	0,08	49,28	49,31	47,62	49,92	4M	607
22/04/2020	2,05%	0,99	49,20	48,25	48,25	49,78	4M	622
20/04/2020	-0,17%	-0,08	48,21	47,90	47,46	48,93	7M	1.029
17/04/2020	-2,25%	-1,11	48,29	49,94	47,80	49,95	5M	792
16/04/2020	-3,52%	-1,80	49,40	51,13	48,25	51,18	10M	1.244
15/04/2020	0,08%	0,04	51,20	50,59	50,16	51,25	4M	519
14/04/2020	-1,60%	-0,83	51,16	51,99	50,75	52,70	4M	658
13/04/2020	2,22%	1,13	51,99	50,46	49,82	51,99	4M	558
09/04/2020	-2,00%	-1,04	50,86	52,43	50,30	52,51	4M	629
08/04/2020	0,19%	0,10	51,90	51,22	50,57	52,40	6M	1.024
07/04/2020	-0,65%	-0,34	51,80	52,56	51,22	54,53	4M	595
06/04/2020	4,47%	2,23	52,14	50,42	50,38	52,93	4M	527
03/04/2020	-1,36%	-0,69	49,91	51,00	49,01	51,46	4M	649
02/04/2020	1,00%	0,50	50,60	50,10	49,65	51,69	3M	566
01/04/2020	-0,99%	-0,50	50,10	48,98	47,77	51,32	4M	685
31/03/2020	3,27%	1,60	50,60	49,47	48,50	50,60	4M	557
30/03/2020	1,91%	0,92	49,00	48,83	47,13	49,08	3M	626
27/03/2020	-1,82%	-0,89	48,08	47,57	47,29	49,15	5M	842
26/03/2020	3,99%	1,88	48,97	46,71	46,70	49,71	3M	571
25/03/2020	1,03%	0,48	47,09	46,61	45,52	48,18	2M	271
24/03/2020	0,06%	0,03	46,61	50,00	46,55	50,39	3M	567
23/03/2020	-7,80%	-3,94	46,58	51,23	46,30	51,39	4M	524
20/03/2020	-10,96%	-6,22	50,52	59,00	50,52	60,72	35M	2.119
19/03/2020	7,08%	3,75	56,74	52,76	50,95	59,83	7M	972
18/03/2020	-1,29%	-0,69	52,99	52,77	50,10	53,73	5M	671
17/03/2020	-	-	53,68	50,01	49,74	54,88	7M	1.031

Date,Open,High,Low,Close,Volume
25-Sep-20,46.04,46.04,45.19,45.70,3979117
24-Sep-20,45.66,46.53,45.24,45.99,4329819
23-Sep-20,46.97,46.97,45.57,45.90,6882271
22-Sep-20,46.61,47.21,46.58,46.69,3751858
21-Sep-20,46.67,46.98,46.00,46.70,5394567
18-Sep-20,47.52,47.65,46.41,47.09,6637379
17-Sep-20,47.15,47.79,46.97,47.50,5501001
16-Sep-20,48.00,48.00,47.10,47.37,6930092
15-Sep-20,48.00,48.08,47.61,48.00,4247375
14-Sep-20,48.00,48.29,47.61,48.00,4564660
11-Sep-20,48.99,48.99,47.25,47.99,4256843
10-Sep-20,50.87,50.87,48.28,48.40,2949772
09-Sep-20,49.25,50.50,49.25,50.50,5751069
08-Sep-20,48.99,50.46,48.96,49.20,7497906
04-Sep-20,49.26,49.26,48.31,48.98,4166383
03-Sep-20,48.69,49.40,48.40,48.85,5721748
02-Sep-20,49.10,49.10,48.17,48.60,6240901
01-Sep-20,48.51,49.18,48.34,49.18,5056440
31-Aug-20,49.67,49.67,48.16,48.50,8438301
28-Aug-20,49.49,49.82,49.20,49.69,4419740
27-Aug-20,49.29,49.80,48.98,49.28,4898916
26-Aug-20,49.99,50.15,49.06,49.30,7133879
25-Aug-20,49.99,50.20,49.59,50.00,7132971
24-Aug-20,49.72,50.00,49.39,50.00,6517440
21-Aug-20,49.80,49.80,49.00,49.42,6763266
20-Aug-20,48.96,49.79,48.30,49.79,5580007
19-Aug-20,50.00,50.00,48.80,49.57,5431642
18-Aug-20,49.71,50.00,49.07,50.00,3505774
17-Aug-20,49.99,50.34,48.65,49.19,5074452
14-Aug-20,49.43,50.68,48.81,50.25,4863342
13-Aug-20,49.99,50.34,49.24,49.48,5057386
12-Aug-20,50.70,51.00,49.24,49.50,4824196
11-Aug-20,52.10,52.10,50.61,50.99,3931365
10-Aug-20,51.51,51.91,50.53,51.91,4861536
07-Aug-20,50.70,51.39,50.37,50.70,4408437
06-Aug-20,50.32,51.57,50.10,51.32,5463425
05-Aug-20,50.63,51.26,50.05,50.05,5286007
04-Aug-20,51.59,51.59,49.97,50.63,5736266
03-Aug-20,53.30,53.30,51.29,51.40,4999189
31-Jul-20,51.50,53.50,50.42,52.56,7626893
30-Jul-20,50.35,51.36,50.19,51.30,4244881
29-Jul-20,51.00,52.20,49.88,50.50,5406985
28-Jul-20,50.49,51.99,50.20,51.00,7409203
27-Jul-20,49.50,50.80,49.01,50.80,5566714
24-Jul-20,49.77,49.77,48.53,49.40,5908836
23-Jul-20,51.11,51.20,48.72,49.77,6923948
22-Jul-20,52.90,52.95,50.81,51.57,4377686
21-Jul-20,54.02,54.76,52.65,52.70,4882757
20-Jul-20,50.85,54.06,50.85,53.39,8943530
17-Jul-20,49.73,50.58,49.67,50.54,5106544
16-Jul-20,48.47,50.06,48.33,49.90,6521372
15-Jul-20,48.20,48.73,47.63,48.70,4848542
14-Jul-20,48.22,48.27,47.72,47.90,3914297
13-Jul-20,48.99,48.99,48.13,48.36,4366161
10-Jul-20,49.76,49.80,48.56,48.99,5440268
09-Jul-20,48.89,49.88,48.50,49.88,3492563
08-Jul-20,48.35,49.24,48.17,48.80,5212273
07-Jul-20,48.72,48.88,47.90,48.49,3299523
06-Jul-20,48.92,49.16,48.33,48.77,3659924
03-Jul-20,48.00,48.92,47.78,48.92,3953679
02-Jul-20,48.39,48.82,47.43,48.14,4186960
01-Jul-20,48.00,48.82,47.65,47.90,3912598
30-Jun-20,48.33,48.78,47.70,48.40,3961705
29-Jun-20,49.04,49.04,48.04,48.18,3519970
26-Jun-20,49.56,49.56,48.23,48.66,3622848
25-Jun-20,48.76,49.56,48.50,49.56,4238143
24-Jun-20,49.03,49.13,48.10,48.64,3922032
23-Jun-20,49.82,49.86,48.89,49.24,3551432
22-Jun-20,50.38,50.55,49.64,49.79,4697788
19-Jun-20,50.50,51.20,49.70,50.95,9187405
18-Jun-20,49.81,51.03,49.31,50.49,4257767
17-Jun-20,49.38,50.16,49.10,49.53,4824191
16-Jun-20,49.11,50.10,49.00,49.26,3940239
15-Jun-20,49.40,49.40,48.38,48.40,4726103
12-Jun-20,48.72,49.95,48.07,49.95,4794346
10-Jun-20,48.89,50.14,48.61,49.71,4450266
09-Jun-20,48.83,48.83,47.58,48.80,3887577
08-Jun-20,48.12,48.71,47.50,48.46,4080146
05-Jun-20,47.90,48.09,47.20,47.93,4256872
04-Jun-20,47.27,47.51,46.60,47.39,10073101
03-Jun-20,47.97,48.46,46.60,47.00,8355731
02-Jun-20,47.52,48.18,47.09,48.18,3933733
01-Jun-20,47.16,47.66,46.57,47.66,2823010
29-May-20,46.54,47.19,46.26,46.82,3911747
28-May-20,48.16,48.50,47.65,48.04,3541668
27-May-20,48.50,49.21,48.00,48.57,3776609
26-May-20,48.54,48.98,48.10,48.68,5714851
25-May-20,47.73,48.50,47.59,48.27,3194959
22-May-20,46.72,47.41,46.35,47.40,2940290
21-May-20,47.04,47.48,46.66,47.22,3082432
20-May-20,46.27,47.40,46.27,47.09,2711055
19-May-20,47.99,47.99,46.50,46.50,3239300
18-May-20,46.65,47.67,45.97,47.67,3287110
15-May-20,46.91,47.17,45.76,46.10,3869582
14-May-20,46.74,47.48,46.05,47.48,3383154
13-May-20,46.86,47.44,46.44,47.20,3833256
12-May-20,47.27,48.20,46.63,46.63,4828552
11-May-20,47.21,48.40,46.87,47.28,3635879
08-May-20,46.99,48.44,46.44,48.44,6414378
07-May-20,50.52,50.52,43.47,43.47,4437602
06-May-20,49.82,51.49,48.56,49.60,4762956
05-May-20,48.68,50.20,48.34,49.80,4516359
04-May-20,45.89,49.24,45.33,48.86,4695179
30-Apr-20,46.10,47.09,45.55,46.40,5978099
29-Apr-20,47.03,47.44,45.71,46.73,4882236
28-Apr-20,48.37,48.69,46.31,47.00,5380528
27-Apr-20,46.80,47.88,46.18,47.49,3591502
24-Apr-20,48.20,49.00,44.68,46.39,5969460
23-Apr-20,49.31,49.92,47.62,49.28,3771836
22-Apr-20,48.25,49.78,48.25,49.20,4134241
20-Apr-20,47.90,48.93,47.46,48.21,6595505
17-Apr-20,49.94,49.95,47.80,48.29,5323567
16-Apr-20,51.13,51.18,48.25,49.40,9944276
15-Apr-20,50.59,51.25,50.16,51.20,3970949
14-Apr-20,51.99,52.70,50.75,51.16,4219190
13-Apr-20,50.46,51.99,49.82,51.99,3706579
09-Apr-20,52.43,52.51,50.30,50.86,3693152
08-Apr-20,51.22,52.40,50.57,51.90,6375885
07-Apr-20,52.56,54.53,51.22,51.80,3967193
06-Apr-20,50.42,52.93,50.38,52.14,3595551
03-Apr-20,51.00,51.46,49.01,49.91,4080759
02-Apr-20,50.10,51.69,49.65,50.60,3306219
01-Apr-20,48.98,51.32,47.77,50.10,4014394
31-Mar-20,49.47,50.60,48.50,50.60,3711214
30-Mar-20,48.83,49.08,47.13,49.00,3315023
27-Mar-20,47.57,49.15,47.29,48.08,5007280
26-Mar-20,46.71,49.71,46.70,48.97,3138741
25-Mar-20,46.61,48.18,45.52,47.09,2245830
24-Mar-20,50.00,50.39,46.55,46.61,3315806
23-Mar-20,51.23,51.39,46.30,46.58,4364325
20-Mar-20,59.00,60.72,50.52,50.52,34768685
19-Mar-20,52.76,59.83,50.95,56.74,6572924
18-Mar-20,52.77,53.73,50.10,52.99,4791224
17-Mar-20,50.01,54.88,49.74,53.68,6846292

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIVT3

cotações, gráficos e mais...