VIVA3 (VIVARA S.A. ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
07/05/2126,2726,2725,5026,2725,353.308712.60018.481.829
06/05/2125,4425,4425,1825,4424,743.020657.60016.536.456
05/05/2125,1025,1025,7726,2025,043.938867.50022.077.533
04/05/2125,7625,7624,6325,9024,424.4341.769.30044.995.186
03/05/2124,8424,8425,2525,4324,582.7011.760.30043.982.082
30/04/2125,1125,0625,2625,4924,383.992889.00022.298.062
29/04/2125,3125,2624,8925,3524,354.0321.108.70027.743.705
28/04/2124,9424,8924,7224,8924,012.297750.40018.480.241
27/04/2124,7524,7024,7524,7924,322.394435.60010.725.830
26/04/2124,8024,7524,3324,7624,332.585422.30010.425.243
23/04/2124,4324,3824,4524,9724,274.7951.091.10026.718.850
22/04/2124,3524,3024,8324,9824,283.9061.422.40034.918.506
20/04/2124,8224,7725,6225,6324,573.038666.40016.645.154
19/04/2125,6725,6225,6526,0224,993.444998.40025.665.749
16/04/2125,6625,6124,9725,6124,952.262598.50015.234.618
15/04/2125,0925,0425,1525,8324,994.5781.122.60028.429.744
14/04/2125,2025,1525,4425,5624,822.744698.90017.607.070
13/04/2125,4225,3725,3525,5025,121.871313.0007.932.433
12/04/2125,4025,3525,6525,7125,342.088424.60010.838.075
09/04/2125,7325,6825,2525,6825,141.640389.4009.945.649