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

Ibovespa

Desconectado
  • 119.371
  • keyboard_arrow_down0,57%
  • 21,62B
  • 22/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/04/2124,3524,3524,8825,0324,333.9061.422.40034.918.506
20/04/2124,8224,8225,6725,6824,623.038666.40016.645.154
19/04/2125,6725,6725,7026,0725,043.444998.40025.665.749
16/04/2125,6625,6625,0225,6625,002.262598.50015.234.618
15/04/2125,0925,0925,2025,8825,044.5781.122.60028.429.744
14/04/2125,2025,2025,4925,6124,872.744698.90017.607.070
13/04/2125,4225,4225,4025,5525,171.871313.0007.932.433
12/04/2125,4025,4025,7025,7625,392.088424.60010.838.075
09/04/2125,7325,7325,3025,7325,191.640389.4009.945.649
08/04/2125,5125,5125,5025,9025,323.459602.30015.420.081
07/04/2125,3725,3725,3925,6625,003.359648.90016.426.461
06/04/2125,5325,5324,9025,6024,804.115734.10018.567.397
05/04/2125,0925,0924,2425,1324,014.047851.70020.912.930
01/04/2124,0724,0724,8025,0023,944.397809.50019.741.785
31/03/2124,6424,6424,4125,1124,224.8131.238.70030.611.933
30/03/2124,6724,6722,5624,6722,515.2701.408.70033.763.829
29/03/2122,6022,6023,5923,5922,367.8512.284.90051.872.417
26/03/2123,7023,7024,3524,5423,325.6761.291.30030.909.689
25/03/2124,3124,3123,9424,8723,2110.3121.774.00043.070.171
24/03/2123,9123,9124,5524,8623,857.6641.550.10037.750.386