ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20191,51%0,7047,2046,9046,4947,2797M7.708
17/04/2019-1,06%-0,5046,5047,0045,9547,52168M14.019
16/04/20191,40%0,6547,0046,2246,2247,28109M11.984
15/04/2019-0,39%-0,1846,3547,0846,3047,0864M8.938
12/04/2019-4,16%-2,0246,5347,0446,4447,5476M7.888
11/04/20190,56%0,2748,5548,3448,2148,9380M8.984
10/04/2019-0,66%-0,3248,2848,7148,1348,9567M5.889
09/04/2019-2,84%-1,4248,6049,8848,4049,90112M11.226
08/04/20190,79%0,3950,0249,5649,5550,2581M10.180
05/04/20191,56%0,7649,6349,1148,8150,1287M10.954
04/04/20192,86%1,3648,8747,5947,5849,15183M8.678
03/04/20190,93%0,4447,5147,2847,2147,9070M8.886
02/04/2019-1,15%-0,5547,0747,9547,0748,1949M6.118
01/04/20190,25%0,1247,6247,3447,2647,77103M9.321
29/03/20190,61%0,2947,5047,0946,9247,99124M11.764
28/03/20192,41%1,1147,2145,5945,4547,30101M11.673
27/03/2019-1,91%-0,9046,1046,9546,1047,01137M14.400
26/03/20190,36%0,1747,0047,2346,4747,39102M14.144
25/03/2019-1,76%-0,8446,8347,2546,8147,7576M9.464
22/03/2019-0,27%-0,1347,6746,6946,5348,00117M15.155
21/03/2019-1,04%-0,5047,8047,9146,8848,5798M13.420
20/03/2019-0,21%-0,1048,3048,1047,9249,31100M10.895
19/03/2019-0,21%-0,1048,4048,6448,3148,8874M8.955
18/03/20190,48%0,2348,5047,9147,9148,9776M9.348
15/03/20192,14%1,0148,2747,3246,9348,27205M8.252
14/03/2019-0,36%-0,1747,2647,2347,1547,7569M7.775
13/03/20191,52%0,7147,4346,6846,5647,4897M11.822
12/03/2019-0,79%-0,3746,7247,0846,7147,4078M8.465
11/03/20191,27%0,5947,0946,6846,4747,1473M6.570
08/03/20191,53%0,7046,5045,8045,5346,9477M8.533
07/03/20190,55%0,2545,8045,7945,5746,4264M7.776
06/03/2019-1,15%-0,5345,5546,2045,2346,2067M8.734
01/03/2019-1,52%-0,7146,0846,5445,6146,8343M5.170
28/02/2019-1,78%-0,8546,7947,7246,7947,9372M5.773
27/02/2019-1,31%-0,6347,6448,2747,4548,4258M5.541
26/02/20190,75%0,3648,2747,8747,8748,7460M7.671
25/02/2019-0,89%-0,4347,9148,3347,6248,3371M7.184
22/02/20191,00%0,4848,3448,0047,8748,4977M10.407
21/02/20190,21%0,1047,8647,9647,2447,9789M12.127
20/02/2019-1,81%-0,8847,7648,9047,3149,54159M15.775
19/02/20191,35%0,6548,6447,9947,9248,8793M9.462
18/02/2019-0,33%-0,1647,9948,1947,9048,4952M6.957
15/02/2019-0,70%-0,3448,1548,4748,1248,9070M7.841
14/02/20190,08%0,0448,4948,1147,8448,9163M8.281
13/02/20190,79%0,3848,4548,2648,0748,74109M14.072
12/02/20190,67%0,3248,0748,2547,9548,7388M9.574
11/02/2019-0,08%-0,0447,7547,8247,6548,4882M9.814
08/02/20190,63%0,3047,7947,4947,1448,3498M11.140
07/02/2019-0,27%-0,1347,4947,8847,2448,45108M14.144
06/02/2019-3,29%-1,6247,6248,5547,6249,1873M9.313
05/02/20190,08%0,0449,2449,5048,4649,5089M10.764
04/02/20190,00%0,0049,2049,2048,3349,5882M11.730
01/02/20191,05%0,5149,2048,5948,5849,7873M8.778
31/01/20190,87%0,4248,6948,4148,2849,33128M10.692
30/01/20190,96%0,4648,2747,7547,5648,92115M13.933
29/01/2019-1,14%-0,5547,8148,5047,3748,68100M13.044
28/01/20191,24%0,5948,3647,7747,4748,95111M14.246
24/01/20191,70%0,8047,7746,8746,2647,7777M7.409
23/01/20191,75%0,8146,9746,2146,1947,2072M8.513
22/01/2019-1,16%-0,5446,1646,7045,6746,7982M8.919
21/01/2019-0,83%-0,3946,7047,0946,2647,1630M3.621
18/01/20191,49%0,6947,0946,5546,2647,1167M8.358
17/01/2019-0,96%-0,4546,4046,8546,0147,45133M13.039
16/01/2019-1,58%-0,7546,8547,6646,7647,98104M13.787
15/01/2019-1,27%-0,6147,6048,2547,5048,45101M10.375
14/01/20190,86%0,4148,2148,0047,8748,79102M9.307
11/01/2019-1,34%-0,6547,8048,4147,8048,62118M7.110
10/01/2019-0,59%-0,2948,4548,3047,1448,66173M15.843
09/01/20191,52%0,7348,7447,9347,7749,07100M11.728
08/01/20190,23%0,1148,0148,0147,3348,33118M13.921
07/01/20190,84%0,4047,9047,5946,9648,0478M8.638
04/01/2019-0,21%-0,1047,5047,9247,1647,9292M10.340
03/01/20190,89%0,4247,6047,2546,8747,7497M11.926
02/01/20192,05%0,9547,1846,2446,1447,9598M12.843
28/12/20181,43%0,6546,2346,1046,0947,0980M8.852
27/12/2018-2,92%-1,3745,5847,0545,4147,1591M9.736
26/12/2018-0,11%-0,0546,9546,5146,1847,4861M8.648
21/12/20181,08%0,5047,0046,7046,6347,50145M11.029
20/12/2018-0,15%-0,0746,5046,8046,2047,2966M8.285
19/12/2018-3,98%-1,9346,5748,5646,5748,88120M13.793
18/12/20182,49%1,1848,5047,1147,1148,76194M19.062
17/12/2018-2,43%-1,1847,3248,0547,3248,6070M8.743
14/12/20181,25%0,6048,5047,5147,5048,78103M10.569
13/12/20182,02%0,9547,9047,0946,7848,0275M9.036
12/12/20180,11%0,0546,9547,2546,9547,7294M9.763
11/12/20180,67%0,3146,9046,9546,4347,6573M7.655
10/12/2018-0,36%-0,1746,5946,8146,2947,6975M8.588
07/12/20180,19%0,0946,7646,5546,1447,66114M12.313
06/12/20180,09%0,0446,6746,1645,8546,88101M12.461
05/12/20181,50%0,6946,6346,3046,2546,8022M2.552
04/12/2018-0,80%-0,3745,9446,6345,6347,0383M9.518
03/12/20180,65%0,3046,3146,4746,0246,8473M8.535
30/11/2018-1,58%-0,7446,0146,6046,0146,91119M7.931
29/11/20180,00%0,0046,7546,2846,1846,9469M8.996
28/11/20180,00%0,0046,7546,6646,1147,24104M12.239
27/11/20182,63%1,2046,7545,9045,7746,77152M14.242
26/11/2018-0,33%-0,1545,5545,8945,2746,4167M8.878
23/11/2018-0,11%-0,0545,7045,7045,1246,2751M6.756
22/11/2018-1,08%-0,5045,7546,0745,5846,3025M3.490
21/11/20182,78%1,2546,2544,9544,7346,25119M15.889
19/11/2018-1,96%-0,9045,0045,8944,4745,90102M11.116


*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. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar