VIVA3 (VIVARA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2031,4031,4031,6531,9130,863.038978.30030.688.238
23/01/2031,2831,2830,6031,2830,234.5331.247.30038.660.365
22/01/2030,7530,7531,2131,6230,355.8151.068.10032.949.632
21/01/2031,1131,1132,1032,2330,956.8741.246.30039.123.153
20/01/2032,0832,0832,5032,5031,962.301528.20017.015.330
17/01/2032,4132,4132,3032,7631,715.9341.385.80044.506.244
16/01/2032,0732,0731,6232,5631,465.8771.262.70040.386.363
15/01/2031,6531,6530,2331,6729,955.5711.889.60058.728.344
14/01/2030,3030,3030,0030,4429,902.709723.90021.818.794
13/01/2030,0030,0029,0930,4929,026.1502.538.50074.879.723
10/01/2028,9528,9528,4228,9528,422.9381.402.20040.203.143
09/01/2028,4028,4027,9828,8827,985.1571.769.00050.397.034
08/01/2027,9527,9527,9028,2927,264.9101.739.10048.304.126
07/01/2027,9027,9028,5628,8027,584.2751.259.50035.218.445
06/01/2028,4928,4928,9628,9628,361.949445.40012.741.695
03/01/2029,0029,0029,0029,2528,133.6601.128.40032.572.599
02/01/2029,1829,1829,2929,5728,942.669778.10022.733.905
30/12/1929,1229,1228,9429,2228,722.747983.00028.534.963
27/12/1928,9928,8529,3829,6328,583.030963.00027.954.459
26/12/1929,3829,2429,2929,7829,064.240955.40028.183.061