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
05/12/2023	0,42%	0,22	53,13	52,91	52,28	53,24	77M	6.972
04/12/2023	0,92%	0,48	52,91	52,36	52,21	52,91	98M	9.032
01/12/2023	-0,63%	-0,33	52,43	52,63	52,43	53,00	94M	9.916
30/11/2023	0,27%	0,14	52,76	52,61	52,13	53,08	334M	10.584
29/11/2023	1,06%	0,55	52,62	51,99	51,64	52,62	136M	9.822
28/11/2023	-0,57%	-0,30	52,07	52,15	51,99	52,91	114M	11.919
27/11/2023	0,34%	0,18	52,37	52,25	52,19	52,94	99M	11.023
24/11/2023	-0,42%	-0,22	52,19	52,12	51,77	52,47	90M	8.923
23/11/2023	2,12%	1,09	52,41	51,16	50,98	52,41	98M	9.262
22/11/2023	1,26%	0,64	51,32	50,74	50,74	51,59	110M	9.421
21/11/2023	0,68%	0,34	50,68	50,34	49,85	50,88	68M	6.780

20/11/2023	-0,04%	-0,02	50,34	50,25	49,88	50,34	98M	8.890
17/11/2023	-0,61%	-0,31	50,36	50,66	49,92	50,67	185M	17.056
16/11/2023	-0,47%	-0,24	50,67	50,71	50,05	51,00	200M	19.716
14/11/2023	0,49%	0,25	50,91	50,93	50,56	52,50	215M	19.708
13/11/2023	1,12%	0,56	50,66	49,97	49,86	50,94	147M	13.957
10/11/2023	1,19%	0,59	50,10	49,53	49,18	50,30	123M	14.222
09/11/2023	-0,12%	-0,06	49,51	49,56	49,03	50,18	162M	14.935
08/11/2023	3,18%	1,53	49,57	48,15	48,13	49,60	215M	20.960
07/11/2023	1,74%	0,82	48,04	47,41	47,39	48,14	140M	17.042
06/11/2023	-0,90%	-0,43	47,22	47,71	46,99	47,88	113M	11.638
03/11/2023	0,25%	0,12	47,65	48,00	47,42	48,47	189M	17.417
01/11/2023	5,06%	2,29	47,53	45,85	45,82	47,75	195M	16.257
31/10/2023	0,31%	0,14	45,24	45,20	45,02	45,77	97M	8.271
30/10/2023	0,83%	0,37	45,10	44,73	44,59	45,51	119M	9.075
27/10/2023	-2,85%	-1,31	44,73	46,01	44,43	46,27	126M	10.840
26/10/2023	1,21%	0,55	46,04	45,57	45,52	46,38	150M	10.709
25/10/2023	-0,72%	-0,33	45,49	45,91	45,41	46,14	74M	7.002
24/10/2023	1,64%	0,74	45,82	45,10	45,10	45,90	96M	8.215
23/10/2023	-0,13%	-0,06	45,08	45,01	45,01	45,78	103M	7.436
20/10/2023	-1,40%	-0,64	45,14	45,62	45,14	46,03	69M	6.242
19/10/2023	-0,13%	-0,06	45,78	45,80	45,73	46,26	110M	8.349
18/10/2023	0,24%	0,11	45,84	45,45	45,40	46,29	147M	12.883
17/10/2023	-1,74%	-0,81	45,73	46,38	45,56	46,53	114M	11.652
16/10/2023	0,78%	0,36	46,54	46,30	46,24	46,83	86M	8.040
13/10/2023	-0,60%	-0,28	46,18	46,63	45,93	46,64	156M	11.464
11/10/2023	0,82%	0,38	46,46	46,12	46,03	46,55	133M	12.641
10/10/2023	1,41%	0,64	46,08	45,40	45,26	46,61	167M	19.370
09/10/2023	1,34%	0,60	45,44	44,80	44,55	45,61	107M	12.064
06/10/2023	0,27%	0,12	44,84	44,28	44,28	45,00	101M	13.454
05/10/2023	1,15%	0,51	44,72	44,08	44,08	44,85	81M	9.751
04/10/2023	1,07%	0,47	44,21	43,75	43,69	44,34	116M	12.493
03/10/2023	0,05%	0,02	43,74	43,65	43,54	44,22	97M	12.509
02/10/2023	1,25%	0,54	43,72	43,00	43,00	44,05	151M	9.853
29/09/2023	-0,35%	-0,15	43,18	43,35	42,86	43,57	141M	10.310
28/09/2023	0,30%	0,13	43,33	43,20	42,97	43,65	132M	13.576
27/09/2023	-1,62%	-0,71	43,20	43,94	42,97	44,11	106M	10.652
26/09/2023	-0,20%	-0,09	43,91	44,00	43,83	44,27	90M	9.350
25/09/2023	0,50%	0,22	44,00	43,70	43,55	44,23	75M	9.604
22/09/2023	-1,20%	-0,53	43,78	44,23	43,72	44,23	99M	9.707
21/09/2023	-1,09%	-0,49	44,31	44,28	43,90	44,64	107M	10.249
20/09/2023	0,76%	0,34	44,80	44,37	44,28	44,87	107M	8.802
19/09/2023	0,75%	0,33	44,46	44,15	44,07	44,90	170M	13.671
18/09/2023	1,94%	0,84	44,13	43,30	43,30	44,66	131M	12.645
15/09/2023	-0,25%	-0,11	43,29	43,56	43,12	43,56	121M	6.874
14/09/2023	1,66%	0,71	43,40	42,81	42,70	43,40	68M	7.064
13/09/2023	-0,19%	-0,08	42,69	42,78	42,61	43,00	69M	7.688
12/09/2023	0,66%	0,28	42,77	42,47	42,36	42,94	59M	6.554
11/09/2023	1,51%	0,63	42,49	42,07	41,58	42,59	98M	9.986
08/09/2023	0,31%	0,13	41,86	41,79	41,64	42,27	106M	10.060
06/09/2023	0,65%	0,27	41,73	41,42	41,42	42,57	116M	13.016
05/09/2023	-0,38%	-0,16	41,46	41,51	41,11	42,12	107M	11.562
04/09/2023	-0,14%	-0,06	41,62	41,68	41,24	41,85	42M	5.909
01/09/2023	0,80%	0,33	41,68	41,48	41,16	42,05	131M	11.049
31/08/2023	-1,59%	-0,67	41,35	42,24	41,35	42,44	161M	7.140
30/08/2023	-1,73%	-0,74	42,02	42,94	42,02	43,00	55M	5.904
29/08/2023	1,69%	0,71	42,76	42,07	41,94	42,82	68M	8.163
28/08/2023	1,57%	0,65	42,05	41,36	41,36	42,05	61M	5.780
25/08/2023	-0,67%	-0,28	41,40	41,75	40,90	41,99	127M	10.866
24/08/2023	-0,57%	-0,24	41,68	41,94	41,60	42,03	55M	6.472
23/08/2023	-0,26%	-0,11	41,92	42,03	41,70	42,24	91M	11.740
22/08/2023	0,00%	0,00	42,03	42,14	41,80	42,31	93M	9.845
21/08/2023	-1,41%	-0,60	42,03	42,57	41,88	42,69	78M	8.796
18/08/2023	0,83%	0,35	42,63	42,20	41,92	43,01	103M	9.218
17/08/2023	0,83%	0,35	42,28	41,95	41,72	42,62	104M	11.422
16/08/2023	-0,45%	-0,19	41,93	42,15	41,82	42,43	100M	10.552
15/08/2023	-0,85%	-0,36	42,12	42,28	42,08	42,62	58M	7.203
14/08/2023	-0,07%	-0,03	42,48	42,53	42,04	42,66	58M	7.392
11/08/2023	-0,19%	-0,08	42,51	42,64	42,30	43,05	69M	8.167
10/08/2023	0,66%	0,28	42,59	42,35	42,31	42,88	60M	6.798
09/08/2023	-0,89%	-0,38	42,31	42,38	41,83	42,76	125M	13.305
08/08/2023	0,54%	0,23	42,69	42,32	41,97	42,93	65M	8.461
07/08/2023	-0,47%	-0,20	42,46	42,63	42,40	43,04	88M	9.517
04/08/2023	0,54%	0,23	42,66	42,43	42,20	43,15	63M	9.305
03/08/2023	-0,38%	-0,16	42,43	42,70	42,04	42,74	104M	10.999
02/08/2023	0,45%	0,19	42,59	42,28	42,28	42,95	63M	8.207
01/08/2023	0,69%	0,29	42,40	41,79	41,65	42,71	86M	10.488
31/07/2023	-0,61%	-0,26	42,11	42,46	42,05	42,77	103M	9.720
28/07/2023	0,38%	0,16	42,37	42,61	42,11	42,65	60M	4.744
27/07/2023	-2,97%	-1,29	42,21	43,63	42,17	43,85	91M	7.958
26/07/2023	5,12%	2,12	43,50	42,57	42,01	43,69	211M	18.945
25/07/2023	0,39%	0,16	41,38	41,37	40,88	41,93	92M	11.287
24/07/2023	0,29%	0,12	41,22	40,89	40,60	41,56	118M	12.674
21/07/2023	0,98%	0,40	41,10	40,84	40,72	41,69	168M	13.622
20/07/2023	1,02%	0,41	40,70	40,68	40,24	40,85	81M	8.256
19/07/2023	0,12%	0,05	40,29	40,29	39,92	40,45	54M	5.952
18/07/2023	-0,91%	-0,37	40,24	40,74	39,86	41,03	114M	13.210
17/07/2023	0,32%	0,13	40,61	40,48	40,37	40,78	52M	9.055
14/07/2023	-1,63%	-0,67	40,48	41,10	40,35	41,24	85M	12.918
13/07/2023	-0,34%	-0,14	41,15	41,60	41,15	41,66	75M	8.694
12/07/2023	0,27%	0,11	41,29	41,26	40,88	41,55	85M	13.261
11/07/2023	-1,79%	-0,75	41,18	41,75	41,12	41,82	78M	10.627
10/07/2023	-0,43%	-0,18	41,93	42,07	41,71	42,21	51M	4.963
07/07/2023	-0,68%	-0,29	42,11	42,42	42,04	42,58	63M	6.988
06/07/2023	-1,28%	-0,55	42,40	42,82	42,22	43,04	99M	9.795
05/07/2023	0,23%	0,10	42,95	42,85	42,51	43,15	99M	10.303
04/07/2023	-0,21%	-0,09	42,85	42,99	42,85	43,14	32M	3.947
03/07/2023	-0,76%	-0,33	42,94	43,29	42,82	43,66	50M	5.838
30/06/2023	0,39%	0,17	43,27	43,39	43,26	43,84	76M	8.800
29/06/2023	0,82%	0,35	43,10	43,00	42,68	43,33	76M	6.871
28/06/2023	0,94%	0,40	42,75	42,59	42,37	42,99	76M	9.459
27/06/2023	0,12%	0,05	42,35	42,45	42,25	43,26	103M	14.535
26/06/2023	-0,98%	-0,42	42,30	42,73	42,21	43,01	41M	4.637
23/06/2023	0,59%	0,25	42,72	42,38	42,38	42,94	55M	7.604
22/06/2023	-2,30%	-1,00	42,47	43,00	42,37	43,52	81M	11.901
21/06/2023	0,79%	0,34	43,47	43,09	43,01	44,00	147M	13.073
20/06/2023	-0,25%	-0,11	43,13	42,97	42,26	43,21	98M	8.930
19/06/2023	0,56%	0,24	43,24	43,00	42,70	43,45	39M	5.462
16/06/2023	-2,47%	-1,09	43,00	43,65	43,00	43,91	311M	17.512
15/06/2023	-0,72%	-0,32	44,09	44,35	43,77	44,38	82M	8.488
14/06/2023	3,47%	1,49	44,41	42,90	42,74	44,53	201M	19.137
13/06/2023	-2,05%	-0,90	42,92	43,83	42,67	44,17	114M	13.911
12/06/2023	0,81%	0,35	43,82	43,25	43,25	43,94	95M	11.182
09/06/2023	2,45%	1,04	43,47	42,65	42,65	44,18	143M	15.324
07/06/2023	-0,31%	-0,13	42,43	42,78	42,30	42,85	131M	15.281
06/06/2023	3,13%	1,29	42,56	41,41	41,10	42,80	140M	14.896
05/06/2023	-0,02%	-0,01	41,27	41,38	41,10	41,62	49M	7.108
02/06/2023	1,78%	0,72	41,28	41,02	40,35	41,59	115M	14.292
01/06/2023	1,40%	0,56	40,56	39,90	39,70	41,03	157M	18.108
31/05/2023	-2,53%	-1,04	40,00	41,04	40,00	41,16	709M	18.714
30/05/2023	-1,82%	-0,76	41,04	42,02	41,04	42,12	108M	11.048
29/05/2023	-0,17%	-0,07	41,80	41,87	41,41	41,97	43M	4.608
26/05/2023	-0,69%	-0,29	41,87	42,43	41,84	42,45	71M	8.495
25/05/2023	-	-	42,16	41,86	41,31	42,38	117M	13.164

Date,Open,High,Low,Close,Volume
05-Dec-23,52.91,53.24,52.28,53.13,76518060
04-Dec-23,52.36,52.91,52.21,52.91,98177625
01-Dec-23,52.63,53.00,52.43,52.43,93837026
30-Nov-23,52.61,53.08,52.13,52.76,334196487
29-Nov-23,51.99,52.62,51.64,52.62,136227563
28-Nov-23,52.15,52.91,51.99,52.07,114219857
27-Nov-23,52.25,52.94,52.19,52.37,98777285
24-Nov-23,52.12,52.47,51.77,52.19,90250006
23-Nov-23,51.16,52.41,50.98,52.41,97614717
22-Nov-23,50.74,51.59,50.74,51.32,110104183
21-Nov-23,50.34,50.88,49.85,50.68,67641073
20-Nov-23,50.25,50.34,49.88,50.34,98259653
17-Nov-23,50.66,50.67,49.92,50.36,185210882
16-Nov-23,50.71,51.00,50.05,50.67,200276881
14-Nov-23,50.93,52.50,50.56,50.91,214934499
13-Nov-23,49.97,50.94,49.86,50.66,146615079
10-Nov-23,49.53,50.30,49.18,50.10,122565943
09-Nov-23,49.56,50.18,49.03,49.51,161750926
08-Nov-23,48.15,49.60,48.13,49.57,215355013
07-Nov-23,47.41,48.14,47.39,48.04,140196323
06-Nov-23,47.71,47.88,46.99,47.22,113147219
03-Nov-23,48.00,48.47,47.42,47.65,188548512
01-Nov-23,45.85,47.75,45.82,47.53,195218609
31-Oct-23,45.20,45.77,45.02,45.24,97381203
30-Oct-23,44.73,45.51,44.59,45.10,118563007
27-Oct-23,46.01,46.27,44.43,44.73,126163034
26-Oct-23,45.57,46.38,45.52,46.04,150013932
25-Oct-23,45.91,46.14,45.41,45.49,74058583
24-Oct-23,45.10,45.90,45.10,45.82,96242589
23-Oct-23,45.01,45.78,45.01,45.08,102585267
20-Oct-23,45.62,46.03,45.14,45.14,68848466
19-Oct-23,45.80,46.26,45.73,45.78,110029480
18-Oct-23,45.45,46.29,45.40,45.84,146593417
17-Oct-23,46.38,46.53,45.56,45.73,113891911
16-Oct-23,46.30,46.83,46.24,46.54,86183402
13-Oct-23,46.63,46.64,45.93,46.18,156086130
11-Oct-23,46.12,46.55,46.03,46.46,132671119
10-Oct-23,45.40,46.61,45.26,46.08,166868307
09-Oct-23,44.80,45.61,44.55,45.44,107253990
06-Oct-23,44.28,45.00,44.28,44.84,100517620
05-Oct-23,44.08,44.85,44.08,44.72,80596096
04-Oct-23,43.75,44.34,43.69,44.21,116288275
03-Oct-23,43.65,44.22,43.54,43.74,97362903
02-Oct-23,43.00,44.05,43.00,43.72,150892702
29-Sep-23,43.35,43.57,42.86,43.18,141343579
28-Sep-23,43.20,43.65,42.97,43.33,132407059
27-Sep-23,43.94,44.11,42.97,43.20,105858310
26-Sep-23,44.00,44.27,43.83,43.91,89624246
25-Sep-23,43.70,44.23,43.55,44.00,75061088
22-Sep-23,44.23,44.23,43.72,43.78,99479061
21-Sep-23,44.28,44.64,43.90,44.31,106992247
20-Sep-23,44.37,44.87,44.28,44.80,107207259
19-Sep-23,44.15,44.90,44.07,44.46,170334704
18-Sep-23,43.30,44.66,43.30,44.13,131095218
15-Sep-23,43.56,43.56,43.12,43.29,121171352
14-Sep-23,42.81,43.40,42.70,43.40,67656398
13-Sep-23,42.78,43.00,42.61,42.69,69389206
12-Sep-23,42.47,42.94,42.36,42.77,59002419
11-Sep-23,42.07,42.59,41.58,42.49,97986211
08-Sep-23,41.79,42.27,41.64,41.86,105568601
06-Sep-23,41.42,42.57,41.42,41.73,116271812
05-Sep-23,41.51,42.12,41.11,41.46,107153225
04-Sep-23,41.68,41.85,41.24,41.62,41534504
01-Sep-23,41.48,42.05,41.16,41.68,131093755
31-Aug-23,42.24,42.44,41.35,41.35,161096454
30-Aug-23,42.94,43.00,42.02,42.02,55330460
29-Aug-23,42.07,42.82,41.94,42.76,68322185
28-Aug-23,41.36,42.05,41.36,42.05,60556195
25-Aug-23,41.75,41.99,40.90,41.40,127000061
24-Aug-23,41.94,42.03,41.60,41.68,54980878
23-Aug-23,42.03,42.24,41.70,41.92,90911496
22-Aug-23,42.14,42.31,41.80,42.03,92778388
21-Aug-23,42.57,42.69,41.88,42.03,77751316
18-Aug-23,42.20,43.01,41.92,42.63,102673068
17-Aug-23,41.95,42.62,41.72,42.28,103510063
16-Aug-23,42.15,42.43,41.82,41.93,100075008
15-Aug-23,42.28,42.62,42.08,42.12,57620783
14-Aug-23,42.53,42.66,42.04,42.48,57761118
11-Aug-23,42.64,43.05,42.30,42.51,68934199
10-Aug-23,42.35,42.88,42.31,42.59,60036882
09-Aug-23,42.38,42.76,41.83,42.31,125457090
08-Aug-23,42.32,42.93,41.97,42.69,64692646
07-Aug-23,42.63,43.04,42.40,42.46,88303060
04-Aug-23,42.43,43.15,42.20,42.66,62625764
03-Aug-23,42.70,42.74,42.04,42.43,103587749
02-Aug-23,42.28,42.95,42.28,42.59,62612025
01-Aug-23,41.79,42.71,41.65,42.40,85923839
31-Jul-23,42.46,42.77,42.05,42.11,102998880
28-Jul-23,42.61,42.65,42.11,42.37,59568308
27-Jul-23,43.63,43.85,42.17,42.21,91123246
26-Jul-23,42.57,43.69,42.01,43.50,211014915
25-Jul-23,41.37,41.93,40.88,41.38,91715506
24-Jul-23,40.89,41.56,40.60,41.22,118452126
21-Jul-23,40.84,41.69,40.72,41.10,168454765
20-Jul-23,40.68,40.85,40.24,40.70,80838347
19-Jul-23,40.29,40.45,39.92,40.29,53674740
18-Jul-23,40.74,41.03,39.86,40.24,114148329
17-Jul-23,40.48,40.78,40.37,40.61,51798885
14-Jul-23,41.10,41.24,40.35,40.48,84734972
13-Jul-23,41.60,41.66,41.15,41.15,74503052
12-Jul-23,41.26,41.55,40.88,41.29,84579853
11-Jul-23,41.75,41.82,41.12,41.18,78090230
10-Jul-23,42.07,42.21,41.71,41.93,50652840
07-Jul-23,42.42,42.58,42.04,42.11,63040396
06-Jul-23,42.82,43.04,42.22,42.40,98583459
05-Jul-23,42.85,43.15,42.51,42.95,99230860
04-Jul-23,42.99,43.14,42.85,42.85,32115678
03-Jul-23,43.29,43.66,42.82,42.94,49730812
30-Jun-23,43.39,43.84,43.26,43.27,75600902
29-Jun-23,43.00,43.33,42.68,43.10,75527636
28-Jun-23,42.59,42.99,42.37,42.75,75621634
27-Jun-23,42.45,43.26,42.25,42.35,103046188
26-Jun-23,42.73,43.01,42.21,42.30,41209256
23-Jun-23,42.38,42.94,42.38,42.72,55291086
22-Jun-23,43.00,43.52,42.37,42.47,80531131
21-Jun-23,43.09,44.00,43.01,43.47,147390297
20-Jun-23,42.97,43.21,42.26,43.13,98201082
19-Jun-23,43.00,43.45,42.70,43.24,39080433
16-Jun-23,43.65,43.91,43.00,43.00,311351990
15-Jun-23,44.35,44.38,43.77,44.09,82400652
14-Jun-23,42.90,44.53,42.74,44.41,200968328
13-Jun-23,43.83,44.17,42.67,42.92,114383829
12-Jun-23,43.25,43.94,43.25,43.82,94924712
09-Jun-23,42.65,44.18,42.65,43.47,143000566
07-Jun-23,42.78,42.85,42.30,42.43,130981804
06-Jun-23,41.41,42.80,41.10,42.56,139735530
05-Jun-23,41.38,41.62,41.10,41.27,48884609
02-Jun-23,41.02,41.59,40.35,41.28,114568980
01-Jun-23,39.90,41.03,39.70,40.56,157169015
31-May-23,41.04,41.16,40.00,40.00,709205823
30-May-23,42.02,42.12,41.04,41.04,108281018
29-May-23,41.87,41.97,41.41,41.80,42863422
26-May-23,42.43,42.45,41.84,41.87,71385230
25-May-23,41.86,42.38,41.31,42.16,117439644

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VIVT3