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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20190,17%0,0742,3742,3541,8542,37375K54
14/02/20190,26%0,1142,3041,8541,2942,66610K94
13/02/20190,74%0,3142,1942,2941,8042,29606K100
12/02/2019-0,31%-0,1341,8841,5541,5542,66728K131
11/02/20190,70%0,2942,0141,8841,5342,01251K33
08/02/2019-0,57%-0,2441,7242,4841,2042,481M119
07/02/20193,63%1,4741,9641,0040,5042,624M589
06/02/2019-5,38%-2,3040,4942,2540,0542,494M463
05/02/2019-0,02%-0,0142,7942,3042,2142,80413K59
04/02/20190,49%0,2142,8042,5942,0742,92788K120
01/02/20192,38%0,9942,5941,9541,9342,771M125
31/01/20190,24%0,1041,6041,9841,6041,98833K91
30/01/20190,73%0,3041,5041,5940,7641,832M205
29/01/2019-1,67%-0,7041,2041,7240,8241,732M350
28/01/20190,99%0,4141,9041,2041,1942,13757K117
24/01/20191,69%0,6941,4940,6140,4041,49505K82
23/01/20192,00%0,8040,8040,1040,0040,841M112
22/01/2019-1,23%-0,5040,0040,3839,6640,61934K175
21/01/20190,12%0,0540,5040,1039,5240,89717K114
18/01/20190,90%0,3640,4539,8939,8940,57420K60
17/01/20190,07%0,0340,0940,0639,6540,44548K85
16/01/2019-0,74%-0,3040,0640,3639,6140,361M206
15/01/20190,65%0,2640,3640,0339,9140,421M144
14/01/2019-0,87%-0,3540,1040,0339,9040,804M759
11/01/20191,13%0,4540,4540,2240,2240,661M203
10/01/2019-1,77%-0,7240,0040,3039,9540,3758M116
09/01/20191,04%0,4240,7240,4240,0840,871M236
08/01/2019-2,18%-0,9040,3041,2040,3041,423M239
07/01/20190,27%0,1141,2041,2040,8041,30651K91
04/01/2019-0,75%-0,3141,0941,5041,0041,50495K82
03/01/2019-1,22%-0,5141,4041,3941,0041,891M143
02/01/20191,50%0,6241,9141,5941,1042,00890K152
28/12/20181,85%0,7541,2940,7940,5041,971M168
27/12/2018-0,73%-0,3040,5440,4840,3340,57530K100
26/12/20181,09%0,4440,8440,2939,8740,84605K104
21/12/2018-0,27%-0,1140,4041,0140,2041,01313K51
20/12/2018-1,32%-0,5440,5141,3740,5141,37367K63
19/12/2018-2,26%-0,9541,0542,5141,0342,51365K64
18/12/20180,00%0,0042,0041,3641,2442,00766K90
17/12/2018-0,94%-0,4042,0042,4041,8742,40320K46
14/12/20180,78%0,3342,4042,2342,0342,40634K96
13/12/2018-0,78%-0,3342,0742,2642,0742,40565K70
12/12/20180,71%0,3042,4042,1042,1042,40436K54
11/12/20181,52%0,6342,1041,7641,3942,10562K72
10/12/2018-2,63%-1,1241,4742,2941,4742,462M320
07/12/2018-0,84%-0,3642,5942,5042,5043,24757K103
06/12/20181,78%0,7542,9542,0141,8242,95759K114
05/12/2018-0,05%-0,0242,2042,3042,0542,30431K57
04/12/2018-0,57%-0,2442,2242,4141,2342,502M443
03/12/2018-1,85%-0,8042,4643,7142,4043,721M255
30/11/2018-1,03%-0,4543,2643,7043,1543,95361K49
29/11/20180,48%0,2143,7142,9542,8844,07714K106
28/11/20182,72%1,1543,5042,3541,9243,502M243
27/11/20182,00%0,8342,3541,6841,6842,401M125
26/11/2018-0,29%-0,1241,5241,7441,3841,88478K67
23/11/2018-1,49%-0,6341,6441,7641,1542,142M369
22/11/20180,79%0,3342,2742,2141,7442,27424K63
21/11/2018-0,12%-0,0541,9441,1141,0843,002M325
19/11/2018-1,25%-0,5341,9942,3041,2542,30351K69
16/11/20182,73%1,1342,5241,8741,3442,52791K125
14/11/20180,22%0,0941,3940,5140,5141,53586K84
13/11/20181,80%0,7341,3040,2740,1241,36971K172
12/11/20180,45%0,1840,5740,3940,0140,57825K158
09/11/2018-0,22%-0,0940,3940,0340,0040,396M42
08/11/20180,72%0,2940,4840,2740,0340,48561K59
07/11/2018-1,11%-0,4540,1940,6539,7640,65862K152
06/11/20180,17%0,0740,6440,4739,9940,64218K35
05/11/20180,60%0,2440,5739,8439,8440,83635K98
01/11/20183,41%1,3340,3339,0138,8840,481M174
31/10/20180,28%0,1139,0039,0038,4239,74682K87
30/10/20188,63%3,0938,8936,2536,1939,004M592
29/10/2018-0,72%-0,2635,8037,0035,8037,40671K121
26/10/2018-0,33%-0,1236,0636,0035,5036,06538K132
25/10/20181,94%0,6936,1835,8235,4936,19709K173
24/10/2018-2,18%-0,7935,4936,2935,4536,29506K113
23/10/2018-0,06%-0,0236,2836,3035,9136,30794K95
22/10/20180,83%0,3036,3036,2636,2036,45414K63
19/10/2018-1,18%-0,4336,0036,3136,0036,51648K89
18/10/20180,08%0,0336,4336,6536,3036,65204K34
17/10/20180,00%0,0036,4036,4036,0136,871M196
16/10/20180,05%0,0236,4036,5536,1736,79456K76
15/10/2018-1,25%-0,4636,3837,0035,8337,00239K54
11/10/2018-0,43%-0,1636,8437,0436,6237,07516K83
10/10/2018-0,30%-0,1137,0037,2036,5737,20262K27
09/10/2018-3,43%-1,3237,1138,4537,0438,45372K71
08/10/20182,67%1,0038,4338,5037,8138,50512K69
05/10/2018-0,66%-0,2537,4338,1537,2738,15363K36
04/10/2018-0,84%-0,3237,6837,8037,2237,80309K42
03/10/20181,96%0,7338,0037,7437,6038,27657K126
02/10/20182,39%0,8737,2736,4036,3537,312M350
01/10/20180,28%0,1036,4036,1636,1636,42214K42
28/09/2018-4,10%-1,5536,3037,5036,3037,85144K26
27/09/20182,30%0,8537,8537,2037,0537,85134K25
26/09/20183,93%1,4037,0036,0536,0537,55606K47
25/09/20180,34%0,1235,6035,5035,3035,98698K66
24/09/2018-1,47%-0,5335,4836,0035,3036,00561K91
21/09/2018-1,64%-0,6036,0136,6736,0137,00362K45
20/09/20180,58%0,2136,6136,8236,6136,84114K26
19/09/2018-1,22%-0,4536,4036,5336,4036,80245K48
18/09/2018-2,18%-0,8236,8536,6436,4036,85483K44
17/09/20180,45%0,1737,6737,5037,2137,76645K119


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br