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
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	10,16%	4,95	53,68	50,01	49,74	54,88	7M	1.031
16/03/2020	-6,31%	-3,28	48,73	50,35	48,05	52,00	5M	863
13/03/2020	6,36%	3,11	52,01	49,72	46,63	53,70	8M	1.292
12/03/2020	-6,86%	-3,60	48,90	49,99	46,33	50,00	7M	866
11/03/2020	-1,89%	-1,01	52,50	53,52	50,75	54,25	15M	1.819
10/03/2020	12,32%	5,87	53,51	49,88	49,62	53,97	9M	1.178
09/03/2020	-6,84%	-3,50	47,64	49,50	47,29	49,62	6M	1.121
06/03/2020	-2,01%	-1,05	51,14	51,13	49,50	51,39	5M	781
05/03/2020	-2,76%	-1,48	52,19	53,18	52,13	53,78	5M	887
04/03/2020	3,41%	1,77	53,67	51,93	51,65	53,67	5M	796
03/03/2020	0,97%	0,50	51,90	50,34	49,80	52,12	7M	912
02/03/2020	5,76%	2,80	51,40	49,50	48,47	51,40	7M	1.111
28/02/2020	1,12%	0,54	48,60	48,05	46,29	49,00	12M	1.481
27/02/2020	-4,83%	-2,44	48,06	50,04	48,06	50,59	10M	1.324
26/02/2020	-3,97%	-2,09	50,50	51,99	49,78	51,99	8M	1.330
21/02/2020	2,80%	1,43	52,59	51,17	50,63	52,59	3M	442
20/02/2020	-1,37%	-0,71	51,16	51,87	50,87	52,14	2M	418
19/02/2020	0,56%	0,29	51,87	51,07	51,07	52,79	3M	417
18/02/2020	-2,72%	-1,44	51,58	52,28	51,58	52,81	3M	412
17/02/2020	0,30%	0,16	53,02	52,91	52,37	53,17	2M	373
14/02/2020	-2,40%	-1,30	52,86	54,22	52,50	54,32	2M	371
13/02/2020	2,19%	1,16	54,16	53,14	52,62	54,16	3M	400
12/02/2020	0,19%	0,10	53,00	52,90	52,43	53,55	2M	346
11/02/2020	1,77%	0,92	52,90	52,24	51,93	52,94	2M	368
10/02/2020	0,15%	0,08	51,98	51,91	51,07	52,17	2M	376
07/02/2020	-1,29%	-0,68	51,90	52,58	51,70	52,58	2M	343
06/02/2020	0,31%	0,16	52,58	52,46	51,86	52,59	2M	378
05/02/2020	-0,64%	-0,34	52,42	52,87	52,42	53,38	3M	472
04/02/2020	-0,57%	-0,30	52,76	53,60	52,76	54,29	3M	452
03/02/2020	1,32%	0,69	53,06	52,40	52,40	53,91	2M	400
31/01/2020	-0,80%	-0,42	52,37	52,67	52,37	52,87	2M	323
30/01/2020	-3,21%	-1,75	52,79	54,00	52,10	54,00	2M	363
29/01/2020	1,11%	0,60	54,54	53,94	53,73	54,68	2M	362
28/01/2020	0,63%	0,34	53,94	53,56	53,50	54,09	2M	350
27/01/2020	-1,29%	-0,70	53,60	53,33	53,21	53,94	2M	384
24/01/2020	0,97%	0,52	54,30	53,90	53,17	54,30	2M	398
23/01/2020	0,52%	0,28	53,78	53,36	53,16	53,98	2M	349
22/01/2020	-2,51%	-1,38	53,50	54,88	53,32	54,88	3M	552
21/01/2020	3,55%	1,88	54,88	52,82	52,82	54,88	3M	430
20/01/2020	0,00%	0,00	53,00	53,00	52,69	53,25	3M	434
17/01/2020	-1,83%	-0,99	53,00	54,10	53,00	54,49	3M	401
16/01/2020	1,89%	1,00	53,99	53,00	52,97	54,29	3M	450
15/01/2020	0,09%	0,05	52,99	52,94	52,50	53,47	4M	523
14/01/2020	2,20%	1,14	52,94	51,90	51,29	52,94	2M	408
13/01/2020	3,02%	1,52	51,80	50,50	50,33	51,80	2M	409
10/01/2020	2,49%	1,22	50,28	49,11	49,09	50,28	2M	421
09/01/2020	-1,68%	-0,84	49,06	49,90	49,06	50,20	4M	572
08/01/2020	1,01%	0,50	49,90	49,40	49,01	49,92	2M	446
07/01/2020	2,21%	1,07	49,40	48,28	48,14	49,40	2M	439
06/01/2020	-0,96%	-0,47	48,33	48,64	48,16	48,96	2M	390
03/01/2020	1,16%	0,56	48,80	48,14	47,38	48,99	2M	414
02/01/2020	-1,63%	-0,80	48,24	48,58	47,81	48,62	2M	351
30/12/2019	-0,59%	-0,29	49,04	49,37	48,70	49,68	3M	403
27/12/2019	-1,12%	-0,56	49,33	50,01	49,22	50,09	2M	405
26/12/2019	1,82%	0,89	49,89	49,35	48,82	50,49	2M	338
23/12/2019	0,31%	0,15	49,00	49,07	48,60	49,14	2M	347
20/12/2019	-	-	48,85	47,85	47,81	48,85	2M	419

Date,Open,High,Low,Close,Volume
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
16-Mar-20,50.35,52.00,48.05,48.73,5313296
13-Mar-20,49.72,53.70,46.63,52.01,8220939
12-Mar-20,49.99,50.00,46.33,48.90,6562013
11-Mar-20,53.52,54.25,50.75,52.50,15331286
10-Mar-20,49.88,53.97,49.62,53.51,9285025
09-Mar-20,49.50,49.62,47.29,47.64,6005166
06-Mar-20,51.13,51.39,49.50,51.14,4992317
05-Mar-20,53.18,53.78,52.13,52.19,5349887
04-Mar-20,51.93,53.67,51.65,53.67,4880857
03-Mar-20,50.34,52.12,49.80,51.90,7365427
02-Mar-20,49.50,51.40,48.47,51.40,7171470
28-Feb-20,48.05,49.00,46.29,48.60,12320258
27-Feb-20,50.04,50.59,48.06,48.06,9676484
26-Feb-20,51.99,51.99,49.78,50.50,8160408
21-Feb-20,51.17,52.59,50.63,52.59,2549363
20-Feb-20,51.87,52.14,50.87,51.16,2278569
19-Feb-20,51.07,52.79,51.07,51.87,2558587
18-Feb-20,52.28,52.81,51.58,51.58,2522795
17-Feb-20,52.91,53.17,52.37,53.02,2272824
14-Feb-20,54.22,54.32,52.50,52.86,2125402
13-Feb-20,53.14,54.16,52.62,54.16,2524615
12-Feb-20,52.90,53.55,52.43,53.00,2179187
11-Feb-20,52.24,52.94,51.93,52.90,1984949
10-Feb-20,51.91,52.17,51.07,51.98,2089229
07-Feb-20,52.58,52.58,51.70,51.90,1904072
06-Feb-20,52.46,52.59,51.86,52.58,2172457
05-Feb-20,52.87,53.38,52.42,52.42,2850694
04-Feb-20,53.60,54.29,52.76,52.76,3107588
03-Feb-20,52.40,53.91,52.40,53.06,2326957
31-Jan-20,52.67,52.87,52.37,52.37,1773034
30-Jan-20,54.00,54.00,52.10,52.79,2089651
29-Jan-20,53.94,54.68,53.73,54.54,2235553
28-Jan-20,53.56,54.09,53.50,53.94,2045031
27-Jan-20,53.33,53.94,53.21,53.60,2343194
24-Jan-20,53.90,54.30,53.17,54.30,2463928
23-Jan-20,53.36,53.98,53.16,53.78,2128252
22-Jan-20,54.88,54.88,53.32,53.50,3285714
21-Jan-20,52.82,54.88,52.82,54.88,2838128
20-Jan-20,53.00,53.25,52.69,53.00,2759435
17-Jan-20,54.10,54.49,53.00,53.00,2833862
16-Jan-20,53.00,54.29,52.97,53.99,2936334
15-Jan-20,52.94,53.47,52.50,52.99,3877200
14-Jan-20,51.90,52.94,51.29,52.94,2428751
13-Jan-20,50.50,51.80,50.33,51.80,2412987
10-Jan-20,49.11,50.28,49.09,50.28,2369194
09-Jan-20,49.90,50.20,49.06,49.06,3750551
08-Jan-20,49.40,49.92,49.01,49.90,2369659
07-Jan-20,48.28,49.40,48.14,49.40,2277015
06-Jan-20,48.64,48.96,48.16,48.33,2124931
03-Jan-20,48.14,48.99,47.38,48.80,2423276
02-Jan-20,48.58,48.62,47.81,48.24,1838109
30-Dec-19,49.37,49.68,48.70,49.04,2588222
27-Dec-19,50.01,50.09,49.22,49.33,2205427
26-Dec-19,49.35,50.49,48.82,49.89,1719720
23-Dec-19,49.07,49.14,48.60,49.00,1867527
20-Dec-19,47.85,48.85,47.81,48.85,2338864

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...