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
24/02/2125,5625,5625,8326,0825,493.870 15.067.869
23/02/2125,8725,8726,1826,4625,534.501758.80019.657.225
22/02/2126,0026,0025,5126,2824,558.963 37.736.411
19/02/2125,8825,8825,5226,0725,523.335553.60014.272.674
18/02/2125,6425,6425,9126,2225,503.650590.70015.274.853
17/02/2125,8225,8226,2526,2525,781.731300.2007.786.244
12/02/2126,0226,0225,6726,2825,125.527808.30020.835.475
11/02/2125,6725,6726,6826,6825,545.119859.10022.207.243
10/02/2126,4026,4026,8927,1325,876.3881.176.70031.091.426
09/02/2127,0327,0326,6827,1626,074.207957.30025.524.299
08/02/2126,7026,7027,0527,1426,385.1211.394.40037.448.626
05/02/2127,0627,0626,9527,1726,543.276693.80018.680.724
04/02/2126,7226,7226,4027,1626,264.641780.00020.890.805
03/02/2126,2026,2025,9826,7525,736.5751.369.60035.776.271
02/02/2125,8425,8425,8826,5525,305.9281.408.30036.433.217
01/02/2125,7525,7525,8626,2725,637.3951.044.30026.981.836
29/01/2125,4825,4826,1826,5925,415.049872.10022.443.260
28/01/2126,3326,3325,4726,5525,037.0001.744.80045.074.580
27/01/2125,5025,5025,3425,6525,204.094836.70021.299.169
26/01/2125,4225,4225,9226,0525,182.305474.30012.139.931