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
05/08/2021	-2,13%	-0,66	30,39	31,00	30,13	31,09	30M	5.405
04/08/2021	-1,55%	-0,49	31,05	31,51	30,72	31,94	28M	4.529
03/08/2021	0,86%	0,27	31,54	31,31	30,01	31,60	76M	11.070
02/08/2021	0,22%	0,07	31,27	31,69	30,77	31,94	40M	8.553
30/07/2021	0,00%	0,00	31,20	30,81	30,73	32,71	63M	8.361
29/07/2021	0,00%	0,00	31,20	31,25	30,89	31,44	17M	2.640
28/07/2021	2,33%	0,71	31,20	30,60	30,55	31,37	25M	3.295
27/07/2021	-2,43%	-0,76	30,49	31,10	30,08	31,27	23M	4.477
26/07/2021	-1,70%	-0,54	31,25	31,78	31,22	31,78	14M	2.758
23/07/2021	-1,03%	-0,33	31,79	32,26	31,53	32,26	16M	2.813
22/07/2021	0,88%	0,28	32,12	31,84	31,82	32,70	32M	4.148

21/07/2021	1,86%	0,58	31,84	31,20	31,18	32,02	28M	4.547
20/07/2021	-1,20%	-0,38	31,26	31,63	31,21	31,91	22M	2.998
19/07/2021	-1,12%	-0,36	31,64	31,60	31,11	31,80	24M	3.472
16/07/2021	0,44%	0,14	32,00	31,98	31,80	32,35	23M	4.189
15/07/2021	-0,41%	-0,13	31,86	31,90	31,76	32,35	23M	3.870
14/07/2021	-0,06%	-0,02	31,99	32,06	31,88	32,36	28M	4.491
13/07/2021	-0,37%	-0,12	32,01	32,00	31,57	32,22	23M	3.948
12/07/2021	3,05%	0,95	32,13	31,18	31,17	32,15	32M	4.164
08/07/2021	-1,45%	-0,46	31,18	31,17	30,81	31,79	51M	6.060
07/07/2021	-0,47%	-0,15	31,64	31,92	31,36	32,20	43M	5.423
06/07/2021	-0,41%	-0,13	31,79	31,68	31,55	32,10	36M	5.631
05/07/2021	-1,94%	-0,63	31,92	32,55	31,92	32,84	36M	5.870
02/07/2021	1,78%	0,57	32,55	31,88	31,80	32,67	29M	4.492
01/07/2021	-2,80%	-0,92	31,98	31,85	31,74	32,55	36M	5.772
30/06/2021	-0,03%	-0,01	32,90	32,95	32,22	33,10	50M	5.304
29/06/2021	0,37%	0,12	32,91	32,78	31,96	32,97	52M	6.111
28/06/2021	0,92%	0,30	32,79	32,52	32,43	33,15	38M	5.449
25/06/2021	-3,13%	-1,05	32,49	33,54	32,11	33,58	38M	5.855
24/06/2021	-0,24%	-0,08	33,54	33,76	33,30	33,99	31M	4.483
23/06/2021	-1,26%	-0,43	33,62	34,05	33,28	34,25	27M	5.055
22/06/2021	0,24%	0,08	34,05	33,95	33,42	34,14	18M	3.238
21/06/2021	-1,71%	-0,59	33,97	35,08	33,60	35,08	48M	5.981
18/06/2021	4,57%	1,51	34,56	33,19	33,01	34,56	54M	5.776
17/06/2021	2,58%	0,83	33,05	32,59	32,30	33,17	50M	6.609
16/06/2021	-1,01%	-0,33	32,22	32,62	31,93	32,99	25M	4.127
15/06/2021	-0,70%	-0,23	32,55	32,79	32,25	32,87	27M	4.973
14/06/2021	5,67%	1,76	32,78	31,10	31,10	32,88	43M	6.765
11/06/2021	-2,42%	-0,77	31,02	31,87	30,60	31,96	26M	4.806
10/06/2021	0,41%	0,13	31,79	31,66	31,17	32,21	22M	3.766
09/06/2021	0,96%	0,30	31,66	31,37	31,27	32,22	32M	4.515
08/06/2021	-0,25%	-0,08	31,36	31,20	30,91	31,44	38M	5.899
07/06/2021	-1,32%	-0,42	31,44	31,71	31,12	31,89	32M	3.787
04/06/2021	-0,13%	-0,04	31,86	31,80	31,23	32,15	32M	5.705
02/06/2021	2,57%	0,80	31,90	31,31	31,31	32,13	76M	9.045
01/06/2021	3,29%	0,99	31,10	30,93	30,33	32,19	127M	12.395
31/05/2021	-1,79%	-0,55	30,11	30,61	29,66	30,62	32M	6.094
28/05/2021	3,97%	1,17	30,66	29,50	29,15	30,66	107M	7.014
27/05/2021	4,02%	1,14	29,49	28,36	28,26	29,69	49M	7.592
26/05/2021	2,09%	0,58	28,35	27,90	27,67	28,54	41M	5.089
25/05/2021	-0,47%	-0,13	27,77	27,91	27,50	28,12	20M	3.603
24/05/2021	1,20%	0,33	27,90	27,57	27,24	27,90	24M	4.472
21/05/2021	1,55%	0,42	27,57	27,20	26,78	27,82	38M	3.816
20/05/2021	1,88%	0,50	27,15	26,65	26,51	27,15	30M	4.213
19/05/2021	-0,30%	-0,08	26,65	26,52	26,26	27,00	21M	4.275
18/05/2021	0,68%	0,18	26,73	26,49	26,04	27,09	27M	4.665
17/05/2021	0,26%	0,07	26,55	26,43	25,94	27,12	42M	7.246
14/05/2021	2,36%	0,61	26,48	26,06	25,60	26,48	19M	3.786
13/05/2021	1,25%	0,32	25,87	25,59	25,20	26,00	29M	3.798
12/05/2021	-3,51%	-0,93	25,55	26,37	25,45	26,37	21M	4.534
11/05/2021	1,38%	0,36	26,48	25,95	25,44	26,48	22M	3.938
10/05/2021	-0,57%	-0,15	26,12	26,47	25,70	26,57	35M	6.846
07/05/2021	3,26%	0,83	26,27	25,50	25,35	26,27	18M	3.308
06/05/2021	1,35%	0,34	25,44	25,18	24,74	25,44	17M	3.020
05/05/2021	-2,56%	-0,66	25,10	25,77	25,04	26,20	22M	3.938
04/05/2021	3,70%	0,92	25,76	24,63	24,42	25,90	45M	4.434
03/05/2021	-1,08%	-0,27	24,84	25,25	24,58	25,43	44M	2.701
30/04/2021	-0,79%	-0,20	25,11	25,31	24,43	25,54	22M	3.992
29/04/2021	1,48%	0,37	25,31	24,94	24,40	25,40	28M	4.032
28/04/2021	0,77%	0,19	24,94	24,77	24,06	24,94	18M	2.297
27/04/2021	-0,20%	-0,05	24,75	24,80	24,37	24,84	11M	2.394
26/04/2021	1,51%	0,37	24,80	24,38	24,38	24,81	10M	2.585
23/04/2021	0,33%	0,08	24,43	24,50	24,32	25,02	27M	4.795
22/04/2021	-1,89%	-0,47	24,35	24,88	24,33	25,03	35M	3.906
20/04/2021	-3,31%	-0,85	24,82	25,67	24,62	25,68	17M	3.038
19/04/2021	0,04%	0,01	25,67	25,70	25,04	26,07	26M	3.444
16/04/2021	2,27%	0,57	25,66	25,02	25,00	25,66	15M	2.262
15/04/2021	-0,44%	-0,11	25,09	25,20	25,04	25,88	28M	4.578
14/04/2021	-0,87%	-0,22	25,20	25,49	24,87	25,61	18M	2.744
13/04/2021	0,08%	0,02	25,42	25,40	25,17	25,55	8M	1.871
12/04/2021	-1,28%	-0,33	25,40	25,70	25,39	25,76	11M	2.088
09/04/2021	0,86%	0,22	25,73	25,30	25,19	25,73	10M	1.640
08/04/2021	0,55%	0,14	25,51	25,50	25,32	25,90	15M	3.459
07/04/2021	-0,63%	-0,16	25,37	25,39	25,00	25,66	16M	3.359
06/04/2021	1,75%	0,44	25,53	24,90	24,80	25,60	19M	4.115
05/04/2021	4,24%	1,02	25,09	24,24	24,01	25,13	21M	4.047
01/04/2021	-2,31%	-0,57	24,07	24,80	23,94	25,00	20M	4.397
31/03/2021	-0,12%	-0,03	24,64	24,41	24,22	25,11	31M	4.813
30/03/2021	9,16%	2,07	24,67	22,56	22,51	24,67	34M	5.270
29/03/2021	-4,64%	-1,10	22,60	23,59	22,36	23,59	52M	7.851
26/03/2021	-2,51%	-0,61	23,70	24,35	23,32	24,54	31M	5.676
25/03/2021	1,67%	0,40	24,31	23,94	23,21	24,87	43M	10.312
24/03/2021	-2,45%	-0,60	23,91	24,55	23,85	24,86	38M	7.664
23/03/2021	-0,53%	-0,13	24,51	24,47	24,20	25,58	71M	10.477
22/03/2021	5,12%	1,20	24,64	23,33	23,30	24,69	70M	7.306
19/03/2021	0,64%	0,15	23,44	23,34	22,97	23,84	37M	6.384
18/03/2021	-1,52%	-0,36	23,29	24,04	23,10	24,35	36M	6.461
17/03/2021	0,68%	0,16	23,65	23,47	22,87	23,81	17M	4.755
16/03/2021	-3,13%	-0,76	23,49	24,34	23,03	24,40	15M	3.227
15/03/2021	2,45%	0,58	24,25	23,68	23,53	24,47	12M	2.984
12/03/2021	-0,75%	-0,18	23,67	23,89	23,27	24,29	18M	4.759
11/03/2021	3,25%	0,75	23,85	23,38	22,93	24,05	48M	5.495
10/03/2021	0,83%	0,19	23,10	23,27	22,06	23,60	29M	4.284
09/03/2021	-0,39%	-0,09	22,91	22,88	22,68	23,50	29M	3.567
08/03/2021	-4,64%	-1,12	23,00	23,45	22,87	23,95	39M	5.273
05/03/2021	9,89%	2,17	24,12	22,13	21,63	24,22	52M	6.307
04/03/2021	-2,01%	-0,45	21,95	22,45	21,78	22,99	27M	6.497
03/03/2021	-5,72%	-1,36	22,40	23,41	21,70	23,68	33M	6.118
02/03/2021	-0,38%	-0,09	23,76	23,71	22,80	24,27	34M	8.030
01/03/2021	0,42%	0,10	23,85	23,70	23,19	24,24	28M	6.545
26/02/2021	-2,98%	-0,73	23,75	24,49	23,41	25,09	24M	5.130
25/02/2021	-4,23%	-1,08	24,48	25,52	24,08	25,62	21M	4.511
24/02/2021	-1,20%	-0,31	25,56	25,83	25,49	26,08	15M	3.870
23/02/2021	-0,50%	-0,13	25,87	26,18	25,53	26,46	20M	4.501
22/02/2021	0,46%	0,12	26,00	25,51	24,55	26,28	38M	8.963
19/02/2021	0,94%	0,24	25,88	25,52	25,52	26,07	14M	3.335
18/02/2021	-0,70%	-0,18	25,64	25,91	25,50	26,22	15M	3.650
17/02/2021	-0,77%	-0,20	25,82	26,25	25,78	26,25	8M	1.731
12/02/2021	1,36%	0,35	26,02	25,67	25,12	26,28	21M	5.527
11/02/2021	-2,77%	-0,73	25,67	26,68	25,54	26,68	22M	5.119
10/02/2021	-2,33%	-0,63	26,40	26,89	25,87	27,13	31M	6.388
09/02/2021	1,24%	0,33	27,03	26,68	26,07	27,16	26M	4.207
08/02/2021	-1,33%	-0,36	26,70	27,05	26,38	27,14	37M	5.121
05/02/2021	1,27%	0,34	27,06	26,95	26,54	27,17	19M	3.276
04/02/2021	1,98%	0,52	26,72	26,40	26,26	27,16	21M	4.641
03/02/2021	1,39%	0,36	26,20	25,98	25,73	26,75	36M	6.575
02/02/2021	0,35%	0,09	25,84	25,88	25,30	26,55	36M	5.928
01/02/2021	1,06%	0,27	25,75	25,86	25,63	26,27	27M	7.395
29/01/2021	-3,23%	-0,85	25,48	26,18	25,41	26,59	22M	5.049
28/01/2021	3,25%	0,83	26,33	25,47	25,03	26,55	45M	7.000
27/01/2021	0,31%	0,08	25,50	25,34	25,20	25,65	21M	4.094
26/01/2021	-1,97%	-0,51	25,42	25,92	25,18	26,05	12M	2.305
22/01/2021	0,04%	0,01	25,93	25,41	25,12	26,15	14M	2.540
21/01/2021	-	-	25,92	26,24	25,36	26,54	24M	4.095

Date,Open,High,Low,Close,Volume
05-Aug-21,31.00,31.09,30.13,30.39,29520893
04-Aug-21,31.51,31.94,30.72,31.05,28336808
03-Aug-21,31.31,31.60,30.01,31.54,76284287
02-Aug-21,31.69,31.94,30.77,31.27,39580206
30-Jul-21,30.81,32.71,30.73,31.20,63494376
29-Jul-21,31.25,31.44,30.89,31.20,17292765
28-Jul-21,30.60,31.37,30.55,31.20,24975808
27-Jul-21,31.10,31.27,30.08,30.49,22655911
26-Jul-21,31.78,31.78,31.22,31.25,14076009
23-Jul-21,32.26,32.26,31.53,31.79,15757595
22-Jul-21,31.84,32.70,31.82,32.12,31761591
21-Jul-21,31.20,32.02,31.18,31.84,27767583
20-Jul-21,31.63,31.91,31.21,31.26,21747011
19-Jul-21,31.60,31.80,31.11,31.64,24272956
16-Jul-21,31.98,32.35,31.80,32.00,23469221
15-Jul-21,31.90,32.35,31.76,31.86,23308254
14-Jul-21,32.06,32.36,31.88,31.99,28200080
13-Jul-21,32.00,32.22,31.57,32.01,23453455
12-Jul-21,31.18,32.15,31.17,32.13,31642722
08-Jul-21,31.17,31.79,30.81,31.18,51323674
07-Jul-21,31.92,32.20,31.36,31.64,42854991
06-Jul-21,31.68,32.10,31.55,31.79,35837815
05-Jul-21,32.55,32.84,31.92,31.92,35662648
02-Jul-21,31.88,32.67,31.80,32.55,28530288
01-Jul-21,31.85,32.55,31.74,31.98,36007471
30-Jun-21,32.95,33.10,32.22,32.90,49904276
29-Jun-21,32.78,32.97,31.96,32.91,52408349
28-Jun-21,32.52,33.15,32.43,32.79,38240286
25-Jun-21,33.54,33.58,32.11,32.49,37897998
24-Jun-21,33.76,33.99,33.30,33.54,30834508
23-Jun-21,34.05,34.25,33.28,33.62,26863169
22-Jun-21,33.95,34.14,33.42,34.05,18499978
21-Jun-21,35.08,35.08,33.60,33.97,48029729
18-Jun-21,33.19,34.56,33.01,34.56,54086838
17-Jun-21,32.59,33.17,32.30,33.05,49735660
16-Jun-21,32.62,32.99,31.93,32.22,24592758
15-Jun-21,32.79,32.87,32.25,32.55,26842097
14-Jun-21,31.10,32.88,31.10,32.78,43207832
11-Jun-21,31.87,31.96,30.60,31.02,26457189
10-Jun-21,31.66,32.21,31.17,31.79,22184329
09-Jun-21,31.37,32.22,31.27,31.66,31668979
08-Jun-21,31.20,31.44,30.91,31.36,37856611
07-Jun-21,31.71,31.89,31.12,31.44,31679438
04-Jun-21,31.80,32.15,31.23,31.86,31913405
02-Jun-21,31.31,32.13,31.31,31.90,75584148
01-Jun-21,30.93,32.19,30.33,31.10,126942597
31-May-21,30.61,30.62,29.66,30.11,32474949
28-May-21,29.50,30.66,29.15,30.66,106601759
27-May-21,28.36,29.69,28.26,29.49,48771679
26-May-21,27.90,28.54,27.67,28.35,41339472
25-May-21,27.91,28.12,27.50,27.77,19816869
24-May-21,27.57,27.90,27.24,27.90,23655153
21-May-21,27.20,27.82,26.78,27.57,38438342
20-May-21,26.65,27.15,26.51,27.15,29845347
19-May-21,26.52,27.00,26.26,26.65,21255897
18-May-21,26.49,27.09,26.04,26.73,27438501
17-May-21,26.43,27.12,25.94,26.55,41578549
14-May-21,26.06,26.48,25.60,26.48,18885564
13-May-21,25.59,26.00,25.20,25.87,29027864
12-May-21,26.37,26.37,25.45,25.55,20627938
11-May-21,25.95,26.48,25.44,26.48,21961850
10-May-21,26.47,26.57,25.70,26.12,35019551
07-May-21,25.50,26.27,25.35,26.27,18481829
06-May-21,25.18,25.44,24.74,25.44,16536456
05-May-21,25.77,26.20,25.04,25.10,22077533
04-May-21,24.63,25.90,24.42,25.76,44995186
03-May-21,25.25,25.43,24.58,24.84,43982082
30-Apr-21,25.31,25.54,24.43,25.11,22298062
29-Apr-21,24.94,25.40,24.40,25.31,27743705
28-Apr-21,24.77,24.94,24.06,24.94,18480241
27-Apr-21,24.80,24.84,24.37,24.75,10725830
26-Apr-21,24.38,24.81,24.38,24.80,10425243
23-Apr-21,24.50,25.02,24.32,24.43,26718850
22-Apr-21,24.88,25.03,24.33,24.35,34918506
20-Apr-21,25.67,25.68,24.62,24.82,16645154
19-Apr-21,25.70,26.07,25.04,25.67,25665749
16-Apr-21,25.02,25.66,25.00,25.66,15234618
15-Apr-21,25.20,25.88,25.04,25.09,28429744
14-Apr-21,25.49,25.61,24.87,25.20,17607070
13-Apr-21,25.40,25.55,25.17,25.42,7932433
12-Apr-21,25.70,25.76,25.39,25.40,10838075
09-Apr-21,25.30,25.73,25.19,25.73,9945649
08-Apr-21,25.50,25.90,25.32,25.51,15420081
07-Apr-21,25.39,25.66,25.00,25.37,16426461
06-Apr-21,24.90,25.60,24.80,25.53,18567397
05-Apr-21,24.24,25.13,24.01,25.09,20912930
01-Apr-21,24.80,25.00,23.94,24.07,19741785
31-Mar-21,24.41,25.11,24.22,24.64,30611933
30-Mar-21,22.56,24.67,22.51,24.67,33763829
29-Mar-21,23.59,23.59,22.36,22.60,51872417
26-Mar-21,24.35,24.54,23.32,23.70,30909689
25-Mar-21,23.94,24.87,23.21,24.31,43070171
24-Mar-21,24.55,24.86,23.85,23.91,37750386
23-Mar-21,24.47,25.58,24.20,24.51,70536741
22-Mar-21,23.33,24.69,23.30,24.64,70293655
19-Mar-21,23.34,23.84,22.97,23.44,37162821
18-Mar-21,24.04,24.35,23.10,23.29,36366791
17-Mar-21,23.47,23.81,22.87,23.65,16670061
16-Mar-21,24.34,24.40,23.03,23.49,14639080
15-Mar-21,23.68,24.47,23.53,24.25,12115727
12-Mar-21,23.89,24.29,23.27,23.67,17786080
11-Mar-21,23.38,24.05,22.93,23.85,47628645
10-Mar-21,23.27,23.60,22.06,23.10,29114490
09-Mar-21,22.88,23.50,22.68,22.91,29046281
08-Mar-21,23.45,23.95,22.87,23.00,39135849
05-Mar-21,22.13,24.22,21.63,24.12,51981226
04-Mar-21,22.45,22.99,21.78,21.95,26726459
03-Mar-21,23.41,23.68,21.70,22.40,32939536
02-Mar-21,23.71,24.27,22.80,23.76,33504385
01-Mar-21,23.70,24.24,23.19,23.85,27735644
26-Feb-21,24.49,25.09,23.41,23.75,24471801
25-Feb-21,25.52,25.62,24.08,24.48,20852220
24-Feb-21,25.83,26.08,25.49,25.56,15067869
23-Feb-21,26.18,26.46,25.53,25.87,19657225
22-Feb-21,25.51,26.28,24.55,26.00,37736411
19-Feb-21,25.52,26.07,25.52,25.88,14272674
18-Feb-21,25.91,26.22,25.50,25.64,15274853
17-Feb-21,26.25,26.25,25.78,25.82,7786244
12-Feb-21,25.67,26.28,25.12,26.02,20835475
11-Feb-21,26.68,26.68,25.54,25.67,22207243
10-Feb-21,26.89,27.13,25.87,26.40,31091426
09-Feb-21,26.68,27.16,26.07,27.03,25524299
08-Feb-21,27.05,27.14,26.38,26.70,37448626
05-Feb-21,26.95,27.17,26.54,27.06,18680724
04-Feb-21,26.40,27.16,26.26,26.72,20890805
03-Feb-21,25.98,26.75,25.73,26.20,35776271
02-Feb-21,25.88,26.55,25.30,25.84,36433217
01-Feb-21,25.86,26.27,25.63,25.75,26981836
29-Jan-21,26.18,26.59,25.41,25.48,22443260
28-Jan-21,25.47,26.55,25.03,26.33,45074580
27-Jan-21,25.34,25.65,25.20,25.50,21299169
26-Jan-21,25.92,26.05,25.18,25.42,12139931
22-Jan-21,25.41,26.15,25.12,25.93,13598803
21-Jan-21,26.24,26.54,25.36,25.92,23661462

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...