Cotação atual, histórico e gráfico do papel: VIVA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações VIVA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/07/2020	-2,48%	-0,55	21,67	22,30	21,61	22,65	24M	4.141
10/07/2020	-0,09%	-0,02	22,22	22,24	21,73	22,25	23M	4.670
09/07/2020	-0,89%	-0,20	22,24	22,54	21,82	22,79	35M	6.939
08/07/2020	6,86%	1,44	22,44	21,19	21,09	22,80	77M	11.021
07/07/2020	0,24%	0,05	21,00	20,95	20,75	21,32	41M	8.267
06/07/2020	0,48%	0,10	20,95	21,24	20,58	21,42	95M	9.472
03/07/2020	-1,56%	-0,33	20,85	21,15	20,72	21,38	21M	3.263
02/07/2020	0,62%	0,13	21,18	21,30	21,04	21,73	25M	5.520
01/07/2020	-0,05%	-0,01	21,05	20,88	20,88	21,39	15M	3.266
30/06/2020	3,59%	0,73	21,06	20,29	20,04	21,25	26M	4.837
29/06/2020	0,69%	0,14	20,33	20,21	19,52	20,50	33M	5.385

26/06/2020	-3,86%	-0,81	20,19	20,90	20,19	20,95	21M	3.791
25/06/2020	0,53%	0,11	21,00	20,70	20,33	21,00	18M	4.094
24/06/2020	-1,65%	-0,35	20,89	21,01	20,10	21,64	23M	4.062
23/06/2020	0,52%	0,11	21,24	21,21	21,01	21,65	20M	5.690
22/06/2020	-2,09%	-0,45	21,13	21,77	21,11	22,20	22M	4.921
19/06/2020	2,76%	0,58	21,58	21,31	21,31	22,00	117M	11.739
18/06/2020	1,25%	0,26	21,00	20,65	20,37	21,82	56M	12.408
17/06/2020	1,92%	0,39	20,74	20,52	20,22	20,97	23M	5.671
16/06/2020	1,75%	0,35	20,35	20,80	19,95	21,18	54M	9.527
15/06/2020	1,88%	0,37	20,00	19,29	18,53	20,25	34M	8.067
12/06/2020	-1,70%	-0,34	19,63	19,01	18,65	20,10	48M	10.313
10/06/2020	-5,89%	-1,25	19,97	21,49	19,80	21,80	54M	9.653
09/06/2020	-3,55%	-0,78	21,22	21,58	20,33	21,72	37M	6.765
08/06/2020	0,23%	0,05	22,00	22,30	21,64	22,77	47M	8.755
05/06/2020	8,13%	1,65	21,95	21,00	20,90	22,21	79M	12.521
04/06/2020	-2,64%	-0,55	20,30	20,85	20,10	20,97	34M	8.334
03/06/2020	3,89%	0,78	20,85	20,50	20,22	21,47	69M	11.021
02/06/2020	1,36%	0,27	20,07	20,10	19,88	20,49	38M	8.331
01/06/2020	3,23%	0,62	19,80	19,25	19,25	20,29	48M	8.356
29/05/2020	-1,13%	-0,22	19,18	19,25	18,76	19,62	64M	7.244
28/05/2020	-3,00%	-0,60	19,40	19,90	19,23	19,91	42M	6.431
27/05/2020	8,17%	1,51	20,00	18,79	18,27	20,00	42M	8.735
26/05/2020	-2,27%	-0,43	18,49	19,19	18,46	19,66	35M	7.823
25/05/2020	4,07%	0,74	18,92	18,50	18,40	19,13	31M	6.077
22/05/2020	-0,66%	-0,12	18,18	18,00	17,70	18,54	39M	8.321
21/05/2020	3,74%	0,66	18,30	17,64	17,50	18,30	35M	5.594
20/05/2020	2,74%	0,47	17,64	17,17	17,17	17,79	26M	5.272
19/05/2020	0,00%	0,00	17,17	17,10	16,60	17,49	32M	6.614
18/05/2020	14,39%	2,16	17,17	15,40	15,29	17,38	63M	8.354
15/05/2020	-3,47%	-0,54	15,01	15,50	14,71	16,07	21M	7.422
14/05/2020	2,50%	0,38	15,55	14,78	14,42	15,60	24M	8.453
13/05/2020	-2,13%	-0,33	15,17	15,87	14,70	16,08	32M	8.402
12/05/2020	-5,49%	-0,90	15,50	16,53	15,50	16,65	33M	9.552
11/05/2020	-5,69%	-0,99	16,40	17,38	16,33	17,38	28M	8.284
08/05/2020	2,17%	0,37	17,39	17,08	16,27	17,49	21M	5.721
07/05/2020	-2,74%	-0,48	17,02	17,80	16,36	17,93	19M	5.390
06/05/2020	-2,07%	-0,37	17,50	18,02	17,29	18,20	15M	3.451
05/05/2020	1,42%	0,25	17,87	18,01	17,38	18,57	21M	4.780
04/05/2020	-4,91%	-0,91	17,62	17,99	17,05	18,35	29M	8.833
30/04/2020	-1,38%	-0,26	18,53	18,64	18,08	19,10	57M	11.035
29/04/2020	-1,11%	-0,21	18,79	19,30	18,51	19,46	36M	7.539
28/04/2020	8,70%	1,52	19,00	17,80	17,39	19,19	40M	9.389
27/04/2020	11,34%	1,78	17,48	16,14	15,57	17,48	18M	4.846
24/04/2020	-3,44%	-0,56	15,70	16,00	14,61	16,09	14M	4.248
23/04/2020	-4,35%	-0,74	16,26	17,40	16,26	18,35	48M	10.614
22/04/2020	7,59%	1,20	17,00	15,88	15,78	17,50	49M	9.414
20/04/2020	2,60%	0,40	15,80	15,13	14,80	15,96	19M	4.905
17/04/2020	-0,96%	-0,15	15,40	15,97	15,08	16,23	57M	9.902
16/04/2020	-2,81%	-0,45	15,55	16,45	15,03	16,45	49M	8.753
15/04/2020	-2,91%	-0,48	16,00	16,00	15,70	16,68	24M	5.725
14/04/2020	7,01%	1,08	16,48	16,04	15,41	16,77	87M	8.974
13/04/2020	-4,05%	-0,65	15,40	16,05	15,40	16,16	20M	4.942
09/04/2020	1,26%	0,20	16,05	15,87	15,44	16,36	81M	5.995
08/04/2020	0,96%	0,15	15,85	15,70	14,93	15,89	28M	6.960
07/04/2020	6,08%	0,90	15,70	15,80	15,22	16,38	20M	4.720
06/04/2020	6,09%	0,85	14,80	14,70	14,15	15,20	33M	8.082
03/04/2020	-1,69%	-0,24	13,95	14,13	12,94	14,49	28M	8.957
02/04/2020	5,58%	0,75	14,19	14,00	13,10	14,20	36M	6.966
01/04/2020	-14,77%	-2,33	13,44	15,43	13,21	15,52	32M	7.575
31/03/2020	-7,78%	-1,33	15,77	17,24	15,52	17,39	20M	4.914
30/03/2020	-5,00%	-0,90	17,10	17,49	17,01	18,60	20M	4.037
27/03/2020	-7,22%	-1,40	18,00	18,09	17,36	18,87	25M	5.954
26/03/2020	1,09%	0,21	19,40	18,50	18,10	19,80	43M	8.503
25/03/2020	30,10%	4,44	19,19	14,45	14,20	19,90	21M	4.949
24/03/2020	5,36%	0,75	14,75	15,00	13,73	15,70	50M	10.526
23/03/2020	-12,45%	-1,99	14,00	15,44	12,83	15,50	14M	4.394
20/03/2020	18,09%	2,45	15,99	14,00	13,80	15,99	72M	15.209
19/03/2020	26,31%	2,82	13,54	10,50	9,80	13,54	83M	7.213
18/03/2020	-31,94%	-5,03	10,72	14,07	9,31	14,49	42M	11.213
17/03/2020	0,32%	0,05	15,75	16,23	14,61	16,44	54M	12.806
16/03/2020	-26,98%	-5,80	15,70	17,62	15,64	18,65	58M	11.333
13/03/2020	12,57%	2,40	21,50	20,61	18,00	21,65	136M	16.859
12/03/2020	-12,39%	-2,70	19,10	16,10	15,54	20,28	58M	7.046
11/03/2020	-7,12%	-1,67	21,80	23,14	20,63	23,16	31M	6.293
10/03/2020	6,68%	1,47	23,47	23,70	22,21	24,59	47M	8.529
09/03/2020	-11,82%	-2,95	22,00	22,45	20,58	22,76	80M	9.364
06/03/2020	-5,67%	-1,50	24,95	25,40	23,94	25,63	145M	11.228
05/03/2020	-9,42%	-2,75	26,45	28,80	26,24	28,92	57M	6.689
04/03/2020	6,38%	1,75	29,20	27,93	27,53	29,20	33M	2.973
03/03/2020	-1,12%	-0,31	27,45	28,25	27,26	28,56	55M	7.838
02/03/2020	-1,17%	-0,33	27,76	27,70	27,41	28,15	75M	7.844
28/02/2020	-2,47%	-0,71	28,09	28,27	26,08	28,27	64M	8.962
27/02/2020	-1,20%	-0,35	28,80	28,56	27,62	28,97	30M	5.316
26/02/2020	-5,97%	-1,85	29,15	29,29	28,40	29,38	38M	4.946
21/02/2020	0,00%	0,00	31,00	30,50	29,98	31,34	26M	4.036
20/02/2020	-0,96%	-0,30	31,00	31,11	30,70	31,28	27M	4.488
19/02/2020	-0,79%	-0,25	31,30	31,58	31,14	31,79	23M	3.930
18/02/2020	0,48%	0,15	31,55	30,81	30,42	31,55	35M	5.164
17/02/2020	2,95%	0,90	31,40	30,40	30,08	31,45	15M	2.610
14/02/2020	-0,29%	-0,09	30,50	30,59	29,71	30,95	28M	4.302
13/02/2020	2,00%	0,60	30,59	29,20	28,80	30,59	37M	2.895
12/02/2020	0,30%	0,09	29,99	30,44	29,26	30,49	51M	6.450
11/02/2020	3,42%	0,99	29,90	28,92	28,45	30,04	47M	5.076
10/02/2020	-3,02%	-0,90	28,91	29,50	28,00	29,60	42M	6.098
07/02/2020	-2,26%	-0,69	29,81	30,49	29,08	30,49	111M	7.856
06/02/2020	-3,45%	-1,09	30,50	31,59	30,06	31,91	124M	6.732
05/02/2020	-3,42%	-1,12	31,59	32,93	31,35	33,22	70M	7.085
04/02/2020	0,12%	0,04	32,71	32,99	32,22	33,40	69M	7.291
03/02/2020	3,81%	1,20	32,67	31,44	31,13	33,50	68M	8.841
31/01/2020	-2,27%	-0,73	31,47	31,70	30,85	31,95	35M	5.260
30/01/2020	0,63%	0,20	32,20	31,50	30,27	32,35	33M	4.625
29/01/2020	1,98%	0,62	32,00	31,60	31,22	32,40	41M	5.941
28/01/2020	2,89%	0,88	31,38	30,45	30,00	31,38	66M	4.097
27/01/2020	-2,87%	-0,90	30,50	30,50	29,50	30,85	53M	3.647
24/01/2020	0,38%	0,12	31,40	31,65	30,86	31,91	31M	3.038
23/01/2020	1,72%	0,53	31,28	30,60	30,23	31,28	39M	4.533
22/01/2020	-1,16%	-0,36	30,75	31,21	30,35	31,62	33M	5.815
21/01/2020	-3,02%	-0,97	31,11	32,10	30,95	32,23	39M	6.874
20/01/2020	-1,02%	-0,33	32,08	32,50	31,96	32,50	17M	2.301
17/01/2020	1,06%	0,34	32,41	32,30	31,71	32,76	45M	5.934
16/01/2020	1,33%	0,42	32,07	31,62	31,46	32,56	40M	5.877
15/01/2020	4,46%	1,35	31,65	30,23	29,95	31,67	59M	5.571
14/01/2020	1,00%	0,30	30,30	30,00	29,90	30,44	22M	2.709
13/01/2020	3,63%	1,05	30,00	29,09	29,02	30,49	75M	6.150
10/01/2020	1,94%	0,55	28,95	28,42	28,42	28,95	40M	2.938
09/01/2020	1,61%	0,45	28,40	27,98	27,98	28,88	50M	5.157
08/01/2020	0,18%	0,05	27,95	27,90	27,26	28,29	48M	4.910
07/01/2020	-2,07%	-0,59	27,90	28,56	27,58	28,80	35M	4.275
06/01/2020	-1,76%	-0,51	28,49	28,96	28,36	28,96	13M	1.949
03/01/2020	-0,62%	-0,18	29,00	29,00	28,13	29,25	33M	3.660
02/01/2020	0,21%	0,06	29,18	29,29	28,94	29,57	23M	2.669
30/12/2019	0,45%	0,13	29,12	28,94	28,72	29,22	29M	2.747
27/12/2019	-	-	28,99	29,52	28,72	29,77	28M	3.030

Date,Open,High,Low,Close,Volume
13-Jul-20,22.30,22.65,21.61,21.67,23807368
10-Jul-20,22.24,22.25,21.73,22.22,22831314
09-Jul-20,22.54,22.79,21.82,22.24,35499431
08-Jul-20,21.19,22.80,21.09,22.44,76612379
07-Jul-20,20.95,21.32,20.75,21.00,41468426
06-Jul-20,21.24,21.42,20.58,20.95,95374931
03-Jul-20,21.15,21.38,20.72,20.85,20958961
02-Jul-20,21.30,21.73,21.04,21.18,25294328
01-Jul-20,20.88,21.39,20.88,21.05,14590344
30-Jun-20,20.29,21.25,20.04,21.06,26224765
29-Jun-20,20.21,20.50,19.52,20.33,33054700
26-Jun-20,20.90,20.95,20.19,20.19,20930710
25-Jun-20,20.70,21.00,20.33,21.00,17540215
24-Jun-20,21.01,21.64,20.10,20.89,22587987
23-Jun-20,21.21,21.65,21.01,21.24,20216736
22-Jun-20,21.77,22.20,21.11,21.13,22108209
19-Jun-20,21.31,22.00,21.31,21.58,116982938
18-Jun-20,20.65,21.82,20.37,21.00,56164922
17-Jun-20,20.52,20.97,20.22,20.74,22552550
16-Jun-20,20.80,21.18,19.95,20.35,54291352
15-Jun-20,19.29,20.25,18.53,20.00,34183395
12-Jun-20,19.01,20.10,18.65,19.63,47828597
10-Jun-20,21.49,21.80,19.80,19.97,53927838
09-Jun-20,21.58,21.72,20.33,21.22,37262117
08-Jun-20,22.30,22.77,21.64,22.00,46507989
05-Jun-20,21.00,22.21,20.90,21.95,78662135
04-Jun-20,20.85,20.97,20.10,20.30,34269080
03-Jun-20,20.50,21.47,20.22,20.85,68541689
02-Jun-20,20.10,20.49,19.88,20.07,38268836
01-Jun-20,19.25,20.29,19.25,19.80,48410672
29-May-20,19.25,19.62,18.76,19.18,63798719
28-May-20,19.90,19.91,19.23,19.40,42445032
27-May-20,18.79,20.00,18.27,20.00,42053467
26-May-20,19.19,19.66,18.46,18.49,34991404
25-May-20,18.50,19.13,18.40,18.92,30663700
22-May-20,18.00,18.54,17.70,18.18,38689276
21-May-20,17.64,18.30,17.50,18.30,34750491
20-May-20,17.17,17.79,17.17,17.64,26194040
19-May-20,17.10,17.49,16.60,17.17,31531363
18-May-20,15.40,17.38,15.29,17.17,62891057
15-May-20,15.50,16.07,14.71,15.01,20622851
14-May-20,14.78,15.60,14.42,15.55,24101740
13-May-20,15.87,16.08,14.70,15.17,31605878
12-May-20,16.53,16.65,15.50,15.50,33300728
11-May-20,17.38,17.38,16.33,16.40,27909656
08-May-20,17.08,17.49,16.27,17.39,21015881
07-May-20,17.80,17.93,16.36,17.02,18960701
06-May-20,18.02,18.20,17.29,17.50,15294203
05-May-20,18.01,18.57,17.38,17.87,21051584
04-May-20,17.99,18.35,17.05,17.62,29208317
30-Apr-20,18.64,19.10,18.08,18.53,56869343
29-Apr-20,19.30,19.46,18.51,18.79,36345576
28-Apr-20,17.80,19.19,17.39,19.00,39551746
27-Apr-20,16.14,17.48,15.57,17.48,18350578
24-Apr-20,16.00,16.09,14.61,15.70,13981289
23-Apr-20,17.40,18.35,16.26,16.26,47582023
22-Apr-20,15.88,17.50,15.78,17.00,49183670
20-Apr-20,15.13,15.96,14.80,15.80,18575586
17-Apr-20,15.97,16.23,15.08,15.40,56653902
16-Apr-20,16.45,16.45,15.03,15.55,49132139
15-Apr-20,16.00,16.68,15.70,16.00,24071360
14-Apr-20,16.04,16.77,15.41,16.48,86705299
13-Apr-20,16.05,16.16,15.40,15.40,20032267
09-Apr-20,15.87,16.36,15.44,16.05,80722786
08-Apr-20,15.70,15.89,14.93,15.85,27586146
07-Apr-20,15.80,16.38,15.22,15.70,20338797
06-Apr-20,14.70,15.20,14.15,14.80,32507312
03-Apr-20,14.13,14.49,12.94,13.95,28067740
02-Apr-20,14.00,14.20,13.10,14.19,35768687
01-Apr-20,15.43,15.52,13.21,13.44,31626174
31-Mar-20,17.24,17.39,15.52,15.77,20180766
30-Mar-20,17.49,18.60,17.01,17.10,20409953
27-Mar-20,18.09,18.87,17.36,18.00,25008904
26-Mar-20,18.50,19.80,18.10,19.40,43008850
25-Mar-20,14.45,19.90,14.20,19.19,20546792
24-Mar-20,15.00,15.70,13.73,14.75,50286385
23-Mar-20,15.44,15.50,12.83,14.00,14450442
20-Mar-20,14.00,15.99,13.80,15.99,71944289
19-Mar-20,10.50,13.54,9.80,13.54,82663288
18-Mar-20,14.07,14.49,9.31,10.72,41982537
17-Mar-20,16.23,16.44,14.61,15.75,53518537
16-Mar-20,17.62,18.65,15.64,15.70,57735586
13-Mar-20,20.61,21.65,18.00,21.50,136424386
12-Mar-20,16.10,20.28,15.54,19.10,58296275
11-Mar-20,23.14,23.16,20.63,21.80,30715886
10-Mar-20,23.70,24.59,22.21,23.47,47001752
09-Mar-20,22.45,22.76,20.58,22.00,79751744
06-Mar-20,25.40,25.63,23.94,24.95,145103769
05-Mar-20,28.80,28.92,26.24,26.45,56723975
04-Mar-20,27.93,29.20,27.53,29.20,32681725
03-Mar-20,28.25,28.56,27.26,27.45,54749819
02-Mar-20,27.70,28.15,27.41,27.76,75496898
28-Feb-20,28.27,28.27,26.08,28.09,64415644
27-Feb-20,28.56,28.97,27.62,28.80,29658685
26-Feb-20,29.29,29.38,28.40,29.15,38396120
21-Feb-20,30.50,31.34,29.98,31.00,26054788
20-Feb-20,31.11,31.28,30.70,31.00,27436241
19-Feb-20,31.58,31.79,31.14,31.30,22708588
18-Feb-20,30.81,31.55,30.42,31.55,34913882
17-Feb-20,30.40,31.45,30.08,31.40,14516042
14-Feb-20,30.59,30.95,29.71,30.50,27749796
13-Feb-20,29.20,30.59,28.80,30.59,37242089
12-Feb-20,30.44,30.49,29.26,29.99,50821231
11-Feb-20,28.92,30.04,28.45,29.90,46976257
10-Feb-20,29.50,29.60,28.00,28.91,42230978
07-Feb-20,30.49,30.49,29.08,29.81,111455531
06-Feb-20,31.59,31.91,30.06,30.50,124118851
05-Feb-20,32.93,33.22,31.35,31.59,70230917
04-Feb-20,32.99,33.40,32.22,32.71,68856423
03-Feb-20,31.44,33.50,31.13,32.67,67892022
31-Jan-20,31.70,31.95,30.85,31.47,35402444
30-Jan-20,31.50,32.35,30.27,32.20,33161350
29-Jan-20,31.60,32.40,31.22,32.00,40993539
28-Jan-20,30.45,31.38,30.00,31.38,65625987
27-Jan-20,30.50,30.85,29.50,30.50,52878291
24-Jan-20,31.65,31.91,30.86,31.40,30688238
23-Jan-20,30.60,31.28,30.23,31.28,38660365
22-Jan-20,31.21,31.62,30.35,30.75,32949632
21-Jan-20,32.10,32.23,30.95,31.11,39123153
20-Jan-20,32.50,32.50,31.96,32.08,17015330
17-Jan-20,32.30,32.76,31.71,32.41,44506244
16-Jan-20,31.62,32.56,31.46,32.07,40386363
15-Jan-20,30.23,31.67,29.95,31.65,58728344
14-Jan-20,30.00,30.44,29.90,30.30,21818794
13-Jan-20,29.09,30.49,29.02,30.00,74879723
10-Jan-20,28.42,28.95,28.42,28.95,40203143
09-Jan-20,27.98,28.88,27.98,28.40,50397034
08-Jan-20,27.90,28.29,27.26,27.95,48304126
07-Jan-20,28.56,28.80,27.58,27.90,35218445
06-Jan-20,28.96,28.96,28.36,28.49,12741695
03-Jan-20,29.00,29.25,28.13,29.00,32572599
02-Jan-20,29.29,29.57,28.94,29.18,22733905
30-Dec-19,28.94,29.22,28.72,29.12,28534963
27-Dec-19,29.52,29.77,28.72,28.99,27954459

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIVA3

cotações, gráficos e mais...