Cotação atual, histórico e gráfico do papel: VIVT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,19% | 0,08 | 41,38 | 41,15 | 40,82 | 41,38 | 1M | 335 |
| 18/04/2019 | 1,55% | 0,63 | 41,30 | 40,90 | 40,71 | 41,30 | 2M | 391 |
| 17/04/2019 | -1,14% | -0,47 | 40,67 | 40,90 | 40,33 | 41,42 | 2M | 490 |
| 16/04/2019 | 0,32% | 0,13 | 41,14 | 41,29 | 40,67 | 41,30 | 2M | 412 |
| 15/04/2019 | -1,37% | -0,57 | 41,01 | 41,83 | 41,00 | 41,88 | 2M | 433 |
| 12/04/2019 | -3,26% | -1,40 | 41,58 | 41,75 | 40,87 | 42,09 | 2M | 406 |
| 11/04/2019 | -0,02% | -0,01 | 42,98 | 43,04 | 41,72 | 43,31 | 2M | 413 |
| 10/04/2019 | -0,26% | -0,11 | 42,99 | 43,47 | 42,56 | 43,47 | 1M | 298 |
| 09/04/2019 | -4,52% | -2,04 | 43,10 | 44,86 | 43,10 | 44,86 | 643K | 72 |
| 08/04/2019 | 1,44% | 0,64 | 45,14 | 44,60 | 44,53 | 46,00 | 724K | 96 |
| 05/04/2019 | 1,37% | 0,60 | 44,50 | 44,18 | 44,06 | 44,98 | 605K | 89 |
| 04/04/2019 | 1,43% | 0,62 | 43,90 | 43,45 | 43,30 | 44,17 | 586K | 97 |
| 03/04/2019 | -2,08% | -0,92 | 43,28 | 44,15 | 43,28 | 44,30 | 1M | 172 |
| 02/04/2019 | 0,55% | 0,24 | 44,20 | 43,96 | 43,81 | 44,20 | 176K | 30 |
| 01/04/2019 | -0,09% | -0,04 | 43,96 | 44,00 | 43,96 | 44,19 | 207K | 42 |
| 29/03/2019 | 0,57% | 0,25 | 44,00 | 43,58 | 43,50 | 44,00 | 523K | 57 |
| 28/03/2019 | 2,24% | 0,96 | 43,75 | 42,00 | 42,00 | 43,75 | 583K | 93 |
| 27/03/2019 | -1,86% | -0,81 | 42,79 | 43,05 | 42,77 | 43,55 | 513K | 64 |
| 26/03/2019 | 2,16% | 0,92 | 43,60 | 42,61 | 42,60 | 43,63 | 302K | 45 |
| 25/03/2019 | -2,45% | -1,07 | 42,68 | 43,50 | 42,61 | 43,72 | 605K | 86 |
| 22/03/2019 | -1,44% | -0,64 | 43,75 | 43,83 | 43,27 | 44,25 | 581K | 89 |
| 21/03/2019 | 0,91% | 0,40 | 44,39 | 43,80 | 43,23 | 44,39 | 303K | 48 |
| 20/03/2019 | -0,45% | -0,20 | 43,99 | 43,81 | 43,81 | 44,70 | 393K | 61 |
| 19/03/2019 | -0,67% | -0,30 | 44,19 | 44,75 | 43,76 | 44,90 | 526K | 79 |
| 18/03/2019 | -1,09% | -0,49 | 44,49 | 44,41 | 44,12 | 44,70 | 966K | 106 |
| 15/03/2019 | 4,27% | 1,84 | 44,98 | 42,78 | 42,77 | 44,98 | 839K | 84 |
| 14/03/2019 | -0,21% | -0,09 | 43,14 | 43,01 | 43,01 | 43,22 | 250K | 27 |
| 13/03/2019 | 1,81% | 0,77 | 43,23 | 42,55 | 42,38 | 43,23 | 279K | 48 |
| 12/03/2019 | -1,94% | -0,84 | 42,46 | 43,03 | 42,44 | 43,06 | 705K | 148 |
| 11/03/2019 | 1,33% | 0,57 | 43,30 | 42,74 | 42,74 | 43,31 | 707K | 99 |
| 08/03/2019 | 0,35% | 0,15 | 42,73 | 42,38 | 42,38 | 43,10 | 476K | 86 |
| 07/03/2019 | 1,24% | 0,52 | 42,58 | 42,10 | 42,05 | 42,96 | 641K | 84 |
| 06/03/2019 | -0,99% | -0,42 | 42,06 | 42,51 | 42,01 | 42,55 | 406K | 71 |
| 01/03/2019 | -1,51% | -0,65 | 42,48 | 42,69 | 42,45 | 43,00 | 576K | 89 |
| 28/02/2019 | -0,99% | -0,43 | 43,13 | 43,56 | 42,68 | 43,56 | 444K | 84 |
| 27/02/2019 | 0,18% | 0,08 | 43,56 | 43,79 | 43,15 | 43,79 | 566K | 84 |
| 26/02/2019 | 0,49% | 0,21 | 43,48 | 42,79 | 42,79 | 43,98 | 729K | 123 |
| 25/02/2019 | -0,39% | -0,17 | 43,27 | 43,44 | 42,50 | 43,44 | 768K | 140 |
| 22/02/2019 | 1,16% | 0,50 | 43,44 | 43,48 | 42,33 | 43,48 | 1M | 152 |
| 21/02/2019 | -0,81% | -0,35 | 42,94 | 43,11 | 42,31 | 43,35 | 866K | 136 |
| 20/02/2019 | 0,16% | 0,07 | 43,29 | 43,50 | 42,51 | 43,50 | 856K | 96 |
| 19/02/2019 | 2,42% | 1,02 | 43,22 | 42,50 | 42,50 | 43,22 | 378K | 51 |
| 18/02/2019 | -0,40% | -0,17 | 42,20 | 42,32 | 42,20 | 42,55 | 17M | 61 |
| 15/02/2019 | 0,17% | 0,07 | 42,37 | 42,35 | 41,85 | 42,37 | 375K | 54 |
| 14/02/2019 | 0,26% | 0,11 | 42,30 | 41,85 | 41,29 | 42,66 | 610K | 94 |
| 13/02/2019 | 0,74% | 0,31 | 42,19 | 42,29 | 41,80 | 42,29 | 606K | 100 |
| 12/02/2019 | -0,31% | -0,13 | 41,88 | 41,55 | 41,55 | 42,66 | 728K | 131 |
| 11/02/2019 | 0,70% | 0,29 | 42,01 | 41,88 | 41,53 | 42,01 | 251K | 33 |
| 08/02/2019 | -0,57% | -0,24 | 41,72 | 42,48 | 41,20 | 42,48 | 1M | 119 |
| 07/02/2019 | 3,63% | 1,47 | 41,96 | 41,00 | 40,50 | 42,62 | 4M | 589 |
| 06/02/2019 | -5,38% | -2,30 | 40,49 | 42,25 | 40,05 | 42,49 | 4M | 463 |
| 05/02/2019 | -0,02% | -0,01 | 42,79 | 42,30 | 42,21 | 42,80 | 413K | 59 |
| 04/02/2019 | 0,49% | 0,21 | 42,80 | 42,59 | 42,07 | 42,92 | 788K | 120 |
| 01/02/2019 | 2,38% | 0,99 | 42,59 | 41,95 | 41,93 | 42,77 | 1M | 125 |
| 31/01/2019 | 0,24% | 0,10 | 41,60 | 41,98 | 41,60 | 41,98 | 833K | 91 |
| 30/01/2019 | 0,73% | 0,30 | 41,50 | 41,59 | 40,76 | 41,83 | 2M | 205 |
| 29/01/2019 | -1,67% | -0,70 | 41,20 | 41,72 | 40,82 | 41,73 | 2M | 350 |
| 28/01/2019 | 0,99% | 0,41 | 41,90 | 41,20 | 41,19 | 42,13 | 757K | 117 |
| 24/01/2019 | 1,69% | 0,69 | 41,49 | 40,61 | 40,40 | 41,49 | 505K | 82 |
| 23/01/2019 | 2,00% | 0,80 | 40,80 | 40,10 | 40,00 | 40,84 | 1M | 112 |
| 22/01/2019 | -1,23% | -0,50 | 40,00 | 40,38 | 39,66 | 40,61 | 934K | 175 |
| 21/01/2019 | 0,12% | 0,05 | 40,50 | 40,10 | 39,52 | 40,89 | 717K | 114 |
| 18/01/2019 | 0,90% | 0,36 | 40,45 | 39,89 | 39,89 | 40,57 | 420K | 60 |
| 17/01/2019 | 0,07% | 0,03 | 40,09 | 40,06 | 39,65 | 40,44 | 548K | 85 |
| 16/01/2019 | -0,74% | -0,30 | 40,06 | 40,36 | 39,61 | 40,36 | 1M | 206 |
| 15/01/2019 | 0,65% | 0,26 | 40,36 | 40,03 | 39,91 | 40,42 | 1M | 144 |
| 14/01/2019 | -0,87% | -0,35 | 40,10 | 40,03 | 39,90 | 40,80 | 4M | 759 |
| 11/01/2019 | 1,13% | 0,45 | 40,45 | 40,22 | 40,22 | 40,66 | 1M | 203 |
| 10/01/2019 | -1,77% | -0,72 | 40,00 | 40,30 | 39,95 | 40,37 | 58M | 116 |
| 09/01/2019 | 1,04% | 0,42 | 40,72 | 40,42 | 40,08 | 40,87 | 1M | 236 |
| 08/01/2019 | -2,18% | -0,90 | 40,30 | 41,20 | 40,30 | 41,42 | 3M | 239 |
| 07/01/2019 | 0,27% | 0,11 | 41,20 | 41,20 | 40,80 | 41,30 | 651K | 91 |
| 04/01/2019 | -0,75% | -0,31 | 41,09 | 41,50 | 41,00 | 41,50 | 495K | 82 |
| 03/01/2019 | -1,22% | -0,51 | 41,40 | 41,39 | 41,00 | 41,89 | 1M | 143 |
| 02/01/2019 | 1,50% | 0,62 | 41,91 | 41,59 | 41,10 | 42,00 | 890K | 152 |
| 28/12/2018 | 1,85% | 0,75 | 41,29 | 40,79 | 40,50 | 41,97 | 1M | 168 |
| 27/12/2018 | -0,73% | -0,30 | 40,54 | 40,48 | 40,33 | 40,57 | 530K | 100 |
| 26/12/2018 | 1,09% | 0,44 | 40,84 | 40,29 | 39,87 | 40,84 | 605K | 104 |
| 21/12/2018 | -0,27% | -0,11 | 40,40 | 41,01 | 40,20 | 41,01 | 313K | 51 |
| 20/12/2018 | -1,32% | -0,54 | 40,51 | 41,37 | 40,51 | 41,37 | 367K | 63 |
| 19/12/2018 | -2,26% | -0,95 | 41,05 | 42,51 | 41,03 | 42,51 | 365K | 64 |
| 18/12/2018 | 0,00% | 0,00 | 42,00 | 41,36 | 41,24 | 42,00 | 766K | 90 |
| 17/12/2018 | -0,94% | -0,40 | 42,00 | 42,40 | 41,87 | 42,40 | 320K | 46 |
| 14/12/2018 | 0,78% | 0,33 | 42,40 | 42,23 | 42,03 | 42,40 | 634K | 96 |
| 13/12/2018 | -0,78% | -0,33 | 42,07 | 42,26 | 42,07 | 42,40 | 565K | 70 |
| 12/12/2018 | 0,71% | 0,30 | 42,40 | 42,10 | 42,10 | 42,40 | 436K | 54 |
| 11/12/2018 | 1,52% | 0,63 | 42,10 | 41,76 | 41,39 | 42,10 | 562K | 72 |
| 10/12/2018 | -2,63% | -1,12 | 41,47 | 42,29 | 41,47 | 42,46 | 2M | 320 |
| 07/12/2018 | -0,84% | -0,36 | 42,59 | 42,50 | 42,50 | 43,24 | 757K | 103 |
| 06/12/2018 | 1,78% | 0,75 | 42,95 | 42,01 | 41,82 | 42,95 | 759K | 114 |
| 05/12/2018 | -0,05% | -0,02 | 42,20 | 42,30 | 42,05 | 42,30 | 431K | 57 |
| 04/12/2018 | -0,57% | -0,24 | 42,22 | 42,41 | 41,23 | 42,50 | 2M | 443 |
| 03/12/2018 | -1,85% | -0,80 | 42,46 | 43,71 | 42,40 | 43,72 | 1M | 255 |
| 30/11/2018 | -1,03% | -0,45 | 43,26 | 43,70 | 43,15 | 43,95 | 361K | 49 |
| 29/11/2018 | 0,48% | 0,21 | 43,71 | 42,95 | 42,88 | 44,07 | 714K | 106 |
| 28/11/2018 | 2,72% | 1,15 | 43,50 | 42,35 | 41,92 | 43,50 | 2M | 243 |
| 27/11/2018 | 2,00% | 0,83 | 42,35 | 41,68 | 41,68 | 42,40 | 1M | 125 |
| 26/11/2018 | -0,29% | -0,12 | 41,52 | 41,74 | 41,38 | 41,88 | 478K | 67 |
| 23/11/2018 | -1,49% | -0,63 | 41,64 | 41,76 | 41,15 | 42,14 | 2M | 369 |
| 22/11/2018 | 0,79% | 0,33 | 42,27 | 42,21 | 41,74 | 42,27 | 424K | 63 |
| 21/11/2018 | -0,12% | -0,05 | 41,94 | 41,11 | 41,08 | 43,00 | 2M | 325 |
Date,Open,High,Low,Close,Volume
22-Apr-19,41.15,41.38,40.82,41.38,1462818
18-Apr-19,40.90,41.30,40.71,41.30,1729386
17-Apr-19,40.90,41.42,40.33,40.67,2371946
16-Apr-19,41.29,41.30,40.67,41.14,2204493
15-Apr-19,41.83,41.88,41.00,41.01,2368475
12-Apr-19,41.75,42.09,40.87,41.58,1769234
11-Apr-19,43.04,43.31,41.72,42.98,2142017
10-Apr-19,43.47,43.47,42.56,42.99,1386947
09-Apr-19,44.86,44.86,43.10,43.10,642947
08-Apr-19,44.60,46.00,44.53,45.14,724119
05-Apr-19,44.18,44.98,44.06,44.50,605170
04-Apr-19,43.45,44.17,43.30,43.90,586111
03-Apr-19,44.15,44.30,43.28,43.28,1443682
02-Apr-19,43.96,44.20,43.81,44.20,176163
01-Apr-19,44.00,44.19,43.96,43.96,206958
29-Mar-19,43.58,44.00,43.50,44.00,522624
28-Mar-19,42.00,43.75,42.00,43.75,582593
27-Mar-19,43.05,43.55,42.77,42.79,512855
26-Mar-19,42.61,43.63,42.60,43.60,301732
25-Mar-19,43.50,43.72,42.61,42.68,605298
22-Mar-19,43.83,44.25,43.27,43.75,581193
21-Mar-19,43.80,44.39,43.23,44.39,303296
20-Mar-19,43.81,44.70,43.81,43.99,393171
19-Mar-19,44.75,44.90,43.76,44.19,526469
18-Mar-19,44.41,44.70,44.12,44.49,965531
15-Mar-19,42.78,44.98,42.77,44.98,839499
14-Mar-19,43.01,43.22,43.01,43.14,250201
13-Mar-19,42.55,43.23,42.38,43.23,278865
12-Mar-19,43.03,43.06,42.44,42.46,704560
11-Mar-19,42.74,43.31,42.74,43.30,707175
08-Mar-19,42.38,43.10,42.38,42.73,475769
07-Mar-19,42.10,42.96,42.05,42.58,641353
06-Mar-19,42.51,42.55,42.01,42.06,405538
01-Mar-19,42.69,43.00,42.45,42.48,576017
28-Feb-19,43.56,43.56,42.68,43.13,443905
27-Feb-19,43.79,43.79,43.15,43.56,565744
26-Feb-19,42.79,43.98,42.79,43.48,729120
25-Feb-19,43.44,43.44,42.50,43.27,767874
22-Feb-19,43.48,43.48,42.33,43.44,1080781
21-Feb-19,43.11,43.35,42.31,42.94,865713
20-Feb-19,43.50,43.50,42.51,43.29,855629
19-Feb-19,42.50,43.22,42.50,43.22,377919
18-Feb-19,42.32,42.55,42.20,42.20,17246330
15-Feb-19,42.35,42.37,41.85,42.37,375238
14-Feb-19,41.85,42.66,41.29,42.30,610184
13-Feb-19,42.29,42.29,41.80,42.19,605749
12-Feb-19,41.55,42.66,41.55,41.88,727894
11-Feb-19,41.88,42.01,41.53,42.01,250994
08-Feb-19,42.48,42.48,41.20,41.72,1284117
07-Feb-19,41.00,42.62,40.50,41.96,3945804
06-Feb-19,42.25,42.49,40.05,40.49,4016915
05-Feb-19,42.30,42.80,42.21,42.79,412998
04-Feb-19,42.59,42.92,42.07,42.80,787644
01-Feb-19,41.95,42.77,41.93,42.59,1004950
31-Jan-19,41.98,41.98,41.60,41.60,832556
30-Jan-19,41.59,41.83,40.76,41.50,1945364
29-Jan-19,41.72,41.73,40.82,41.20,1883842
28-Jan-19,41.20,42.13,41.19,41.90,756949
24-Jan-19,40.61,41.49,40.40,41.49,505115
23-Jan-19,40.10,40.84,40.00,40.80,1236422
22-Jan-19,40.38,40.61,39.66,40.00,933963
21-Jan-19,40.10,40.89,39.52,40.50,716534
18-Jan-19,39.89,40.57,39.89,40.45,419542
17-Jan-19,40.06,40.44,39.65,40.09,547733
16-Jan-19,40.36,40.36,39.61,40.06,1203952
15-Jan-19,40.03,40.42,39.91,40.36,1233687
14-Jan-19,40.03,40.80,39.90,40.10,3670036
11-Jan-19,40.22,40.66,40.22,40.45,1403022
10-Jan-19,40.30,40.37,39.95,40.00,57960753
09-Jan-19,40.42,40.87,40.08,40.72,1397217
08-Jan-19,41.20,41.42,40.30,40.30,2691638
07-Jan-19,41.20,41.30,40.80,41.20,651099
04-Jan-19,41.50,41.50,41.00,41.09,494895
03-Jan-19,41.39,41.89,41.00,41.40,1109235
02-Jan-19,41.59,42.00,41.10,41.91,890299
28-Dec-18,40.79,41.97,40.50,41.29,1228214
27-Dec-18,40.48,40.57,40.33,40.54,529715
26-Dec-18,40.29,40.84,39.87,40.84,605313
21-Dec-18,41.01,41.01,40.20,40.40,312747
20-Dec-18,41.37,41.37,40.51,40.51,367441
19-Dec-18,42.51,42.51,41.03,41.05,364856
18-Dec-18,41.36,42.00,41.24,42.00,766151
17-Dec-18,42.40,42.40,41.87,42.00,319881
14-Dec-18,42.23,42.40,42.03,42.40,633517
13-Dec-18,42.26,42.40,42.07,42.07,565267
12-Dec-18,42.10,42.40,42.10,42.40,436091
11-Dec-18,41.76,42.10,41.39,42.10,561818
10-Dec-18,42.29,42.46,41.47,41.47,1556225
07-Dec-18,42.50,43.24,42.50,42.59,757202
06-Dec-18,42.01,42.95,41.82,42.95,758780
05-Dec-18,42.30,42.30,42.05,42.20,430533
04-Dec-18,42.41,42.50,41.23,42.22,2346328
03-Dec-18,43.71,43.72,42.40,42.46,1301940
30-Nov-18,43.70,43.95,43.15,43.26,360637
29-Nov-18,42.95,44.07,42.88,43.71,713816
28-Nov-18,42.35,43.50,41.92,43.50,1580621
27-Nov-18,41.68,42.40,41.68,42.35,1345788
26-Nov-18,41.74,41.88,41.38,41.52,477647
23-Nov-18,41.76,42.14,41.15,41.64,2156624
22-Nov-18,42.21,42.27,41.74,42.27,424273
21-Nov-18,41.11,43.00,41.08,41.94,1995202
19-Nov-18,42.30,42.30,41.25,41.99,1995202
16-Nov-18,41.87,42.52,41.34,42.52,1995202
14-Nov-18,40.51,41.53,40.51,41.39,1995202
13-Nov-18,40.27,41.36,40.12,41.30,1995202
12-Nov-18,40.39,40.57,40.01,40.57,1995202
09-Nov-18,40.03,40.39,40.00,40.39,1995202
08-Nov-18,40.27,40.48,40.03,40.48,1995202
07-Nov-18,40.65,40.65,39.76,40.19,1995202
06-Nov-18,40.47,40.64,39.99,40.64,1995202
05-Nov-18,39.84,40.83,39.84,40.57,1995202
01-Nov-18,39.01,40.48,38.88,40.33,1995202
31-Oct-18,39.00,39.74,38.42,39.00,1995202
30-Oct-18,36.25,39.00,36.19,38.89,1995202
29-Oct-18,37.00,37.40,35.80,35.80,1995202
26-Oct-18,36.00,36.06,35.50,36.06,1995202
25-Oct-18,35.82,36.19,35.49,36.18,1995202
24-Oct-18,36.29,36.29,35.45,35.49,1995202
23-Oct-18,36.30,36.30,35.91,36.28,1995202
22-Oct-18,36.26,36.45,36.20,36.30,1995202
19-Oct-18,36.31,36.51,36.00,36.00,1995202
18-Oct-18,36.65,36.65,36.30,36.43,1995202
17-Oct-18,36.40,36.87,36.01,36.40,1995202
16-Oct-18,36.55,36.79,36.17,36.40,1995202
15-Oct-18,37.00,37.00,35.83,36.38,1995202
11-Oct-18,37.04,37.07,36.62,36.84,1995202
10-Oct-18,37.20,37.20,36.57,37.00,1995202
09-Oct-18,38.45,38.45,37.04,37.11,1995202
08-Oct-18,38.50,38.50,37.81,38.43,1995202
05-Oct-18,38.15,38.15,37.27,37.43,1995202
04-Oct-18,37.80,37.80,37.22,37.68,1995202
03-Oct-18,37.74,38.27,37.60,38.00,1995202
02-Oct-18,36.40,37.31,36.35,37.27,1995202
01-Oct-18,36.16,36.42,36.16,36.40,1995202
*exoneração de responsabilidade