papéis
login
mais

Cotação atual, histórico e gráfico do papel: VIVT4

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

empresa: vivt4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/10/2020-0,96%-0,4243,1343,6442,7543,7889M10.352
16/10/2020-1,56%-0,6943,5543,8143,3343,9189M11.774
15/10/20200,39%0,1744,2443,6943,5044,2489M10.716
14/10/20200,78%0,3444,0743,8443,7844,3886M10.347
13/10/2020-0,82%-0,3643,7344,0043,3544,2396M9.712
09/10/2020-0,47%-0,2144,0944,1543,9644,82103M10.732
08/10/20201,35%0,5944,3043,7943,4044,5799M10.488
07/10/20200,00%0,0043,7143,9643,2744,1782M11.617
06/10/20200,55%0,2443,7143,7143,4744,28120M14.133
05/10/20200,00%0,0043,4743,6742,9643,77109M10.946
02/10/2020-0,07%-0,0343,4743,3543,0044,00119M14.393
01/10/20200,18%0,0843,5043,4142,7243,58115M14.702
30/09/2020-0,53%-0,2343,4243,7643,4244,1082M10.221
29/09/2020-0,82%-0,3643,6543,4343,2443,9888M10.111
28/09/2020-2,89%-1,3144,0145,5143,8645,75121M14.146
25/09/2020-0,70%-0,3245,3245,6644,9045,7469M7.500
24/09/20200,64%0,2945,6445,6044,8246,2070M9.018
23/09/2020-2,16%-1,0045,3546,1045,2646,4194M11.658
22/09/2020-0,28%-0,1346,3546,4946,1647,0664M8.850
21/09/2020-0,15%-0,0746,4846,2045,6546,60124M11.292
18/09/2020-1,15%-0,5446,5547,0846,1047,20169M14.364
17/09/20200,06%0,0347,0946,7646,6647,5889M9.522
16/09/2020-1,22%-0,5847,0647,6046,7747,63136M16.195
15/09/2020-0,23%-0,1147,6447,8647,2648,0163M7.651
14/09/20200,08%0,0447,7547,8447,3647,9578M10.070
11/09/2020-1,38%-0,6747,7148,3747,2048,38104M12.463
10/09/2020-3,82%-1,9248,3850,0148,0050,1898M11.522
09/09/20202,80%1,3750,3049,3649,1950,34126M14.013
08/09/20200,27%0,1348,9350,0048,7050,82129M13.808
04/09/2020-0,02%-0,0148,8048,9848,2549,24122M9.443
03/09/20200,74%0,3648,8148,6248,1049,3695M10.149
02/09/2020-0,64%-0,3148,4548,8147,9748,9598M10.198
01/09/20201,92%0,9248,7648,4748,0848,87115M15.129
31/08/2020-3,45%-1,7147,8448,8847,8449,16192M13.036
28/08/20201,06%0,5249,5549,3449,0849,7962M8.019
27/08/2020-0,81%-0,4049,0349,2748,8549,7565M8.003
26/08/2020-0,66%-0,3349,4349,5048,8149,8480M10.761
25/08/2020-0,34%-0,1749,7649,9949,4149,9957M7.453
24/08/20201,26%0,6249,9349,1249,1249,9355M6.543
21/08/2020-0,32%-0,1649,3149,4348,8249,4760M6.549
20/08/20200,30%0,1549,4748,5048,0249,6096M11.402
19/08/2020-1,18%-0,5949,3249,5548,7249,9995M12.092
18/08/20201,36%0,6749,9149,8649,1150,28104M12.871
17/08/2020-1,74%-0,8749,2449,9148,8050,2882M9.813
14/08/20202,27%1,1150,1149,0548,7650,69109M12.907
13/08/2020-1,19%-0,5949,0049,8449,0050,47116M12.450
12/08/2020-2,40%-1,2249,5950,9649,3051,13143M13.835
11/08/2020-1,99%-1,0350,8151,9050,6952,1557M6.177
10/08/20202,43%1,2351,8451,5050,6351,8780M9.663
07/08/2020-1,46%-0,7550,6150,9450,3551,51143M14.341
06/08/20202,33%1,1751,3650,3550,2151,6676M10.238
05/08/2020-0,81%-0,4150,1950,7850,1951,67102M11.612
04/08/2020-0,78%-0,4050,6050,9950,0751,52121M12.679
03/08/2020-3,13%-1,6551,0052,7151,0053,19127M14.490
31/07/20202,97%1,5252,6550,8050,3753,71269M17.674
30/07/20201,05%0,5351,1350,5950,2351,5067M7.954
29/07/2020-0,73%-0,3750,6052,0250,0152,55164M16.062
28/07/20202,45%1,2250,9750,1150,1151,75149M13.384
27/07/20200,97%0,4849,7549,0749,0750,04117M11.278
24/07/2020-0,63%-0,3149,2749,5648,6349,60101M10.319
23/07/2020-3,73%-1,9249,5850,5149,0350,60257M18.925
22/07/2020-2,44%-1,2951,5052,8950,9053,20131M12.557
21/07/2020-1,16%-0,6252,7954,4952,7954,49170M15.007
20/07/20205,99%3,0253,4150,8550,8254,47332M24.961
17/07/20201,29%0,6450,3949,7549,5750,73114M13.001
16/07/20202,75%1,3349,7548,5148,3750,22211M17.732
15/07/20200,90%0,4348,4248,1547,7148,86145M18.396
14/07/2020-0,06%-0,0347,9948,1047,6748,40122M12.124
13/07/2020-1,70%-0,8348,0248,9548,0249,06105M12.600
10/07/2020-1,81%-0,9048,8549,6948,7549,7662M6.796
09/07/20201,78%0,8749,7548,6948,5149,99160M14.723
08/07/20201,03%0,5048,8848,6048,2249,33114M10.094
07/07/2020-1,12%-0,5548,3848,8448,0048,9183M11.161
06/07/20200,16%0,0848,9349,0148,2949,3575M9.620
03/07/20201,66%0,8048,8548,0547,8549,0073M9.244
02/07/2020-0,06%-0,0348,0548,8147,5549,02121M12.870
01/07/20200,10%0,0548,0847,8947,7948,99123M15.515
30/06/2020-0,35%-0,1748,0348,1947,7348,85139M13.423
29/06/2020-0,70%-0,3448,2048,6148,1148,91107M13.919
26/06/2020-1,56%-0,7748,5449,2848,3249,5882M10.109
25/06/20201,00%0,4949,3148,9548,6849,70112M12.406
24/06/2020-0,81%-0,4048,8249,0048,2749,25107M10.334
23/06/2020-0,97%-0,4849,2250,1049,0050,1098M9.178
22/06/2020-1,39%-0,7049,7050,1449,7050,4274M6.746
19/06/2020-0,20%-0,1050,4051,0049,8051,29239M16.792
18/06/20201,61%0,8050,5049,7049,3051,15144M15.508
17/06/20200,40%0,2049,7049,7049,2650,27190M20.721
16/06/20202,10%1,0249,5049,2549,0850,25130M16.725
15/06/2020-2,71%-1,3548,4849,4948,4849,49153M16.521
12/06/20200,48%0,2449,8348,3148,0049,83220M25.929
10/06/20201,20%0,5949,5949,0249,0250,45155M18.478
09/06/20200,95%0,4649,0048,2047,8749,00161M19.269
08/06/20201,61%0,7748,5447,9647,7248,9388M10.579
05/06/20200,99%0,4747,7748,4447,4548,44287M22.729
04/06/20200,11%0,0547,3047,2546,8147,81220M19.555
03/06/2020-1,64%-0,7947,2548,2547,1548,60243M19.664
02/06/20201,35%0,6448,0447,5247,3448,12178M17.248
01/06/20200,55%0,2647,4047,2046,7447,51109M12.830
29/05/2020-2,28%-1,1047,1447,3946,3947,53227M19.090
28/05/2020-0,99%-0,4848,2448,6647,9248,7490M9.994
27/05/2020-0,57%-0,2848,7249,4048,3749,93146M16.164
26/05/20201,24%0,6049,0048,8148,6749,65146M15.825
25/05/20203,11%1,4648,4047,7947,5048,7689M9.853
22/05/2020-1,37%-0,6546,9447,4746,5647,60110M14.954
21/05/20201,36%0,6447,5946,9046,9047,65122M15.195
20/05/20200,84%0,3946,9547,0546,5647,5691M11.313
19/05/2020-2,49%-1,1946,5647,7446,5647,8099M13.176
18/05/20204,03%1,8547,7547,1546,1147,95109M13.037
15/05/2020-2,30%-1,0845,9047,2645,7047,26128M15.228
14/05/20200,30%0,1446,9846,5546,1047,47168M19.460
13/05/20200,52%0,2446,8447,0046,6147,50144M14.325
12/05/2020-0,58%-0,2746,6047,0746,6048,42158M17.680
11/05/2020-2,74%-1,3246,8748,0046,8748,5199M13.307
08/05/20201,67%0,7948,1948,2947,6648,9081M10.480
07/05/2020-3,95%-1,9547,4048,8247,4049,49154M18.203
06/05/2020-0,30%-0,1549,3549,6948,5451,50173M17.061
05/05/20202,42%1,1749,5048,5248,0850,09145M15.959
04/05/20205,87%2,6848,3345,0545,0549,10214M19.068
30/04/2020-3,02%-1,4245,6546,4945,6547,13179M12.143
29/04/20201,01%0,4747,0747,0045,6147,71133M15.073
28/04/2020-0,85%-0,4046,6048,7546,2148,94129M15.149
27/04/20203,27%1,4947,0046,5045,6447,60127M14.293
24/04/2020-6,51%-3,1745,5147,8044,4348,40215M28.276
23/04/2020-0,96%-0,4748,6849,3647,8049,65130M14.218
22/04/20201,55%0,7549,1548,0348,0349,89120M14.685
20/04/20201,11%0,5348,4047,8047,5449,35110M14.097
17/04/2020-2,47%-1,2147,8749,7747,6250,01151M16.628
16/04/2020-3,58%-1,8249,0850,7648,7751,07183M21.372
15/04/2020-1,98%-1,0350,9051,0950,6251,82167M18.148
14/04/20200,35%0,1851,9351,9851,1652,95101M11.931
13/04/20201,87%0,9551,7550,5950,2051,7556M6.414
09/04/2020-3,20%-1,6850,8053,6050,8053,6096M11.706
08/04/20202,44%1,2552,4851,0350,9752,96105M11.382
07/04/2020--51,2354,0851,2355,20152M15.468


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito