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
26/07/2024	2,48%	0,56	23,16	22,67	22,51	23,47	94M	9.203
25/07/2024	0,22%	0,05	22,60	22,47	22,32	22,80	52M	9.270
24/07/2024	-1,18%	-0,27	22,55	22,62	22,35	23,39	62M	9.336
23/07/2024	-0,48%	-0,11	22,82	22,93	22,58	23,01	46M	10.039
22/07/2024	1,73%	0,39	22,93	22,78	22,56	23,26	44M	6.966
19/07/2024	-1,36%	-0,31	22,54	22,85	22,47	23,10	36M	7.443
18/07/2024	-2,68%	-0,63	22,85	23,73	22,75	23,73	89M	12.574
17/07/2024	-0,72%	-0,17	23,48	23,41	23,36	23,85	43M	7.908
16/07/2024	0,34%	0,08	23,65	23,57	23,50	24,18	101M	12.521
15/07/2024	1,86%	0,43	23,57	23,28	22,97	23,75	87M	14.450
12/07/2024	1,05%	0,24	23,14	22,98	22,60	23,21	65M	8.224
11/07/2024	2,46%	0,55	22,90	22,71	22,69	23,08	72M	12.919
10/07/2024	-1,76%	-0,40	22,35	22,78	21,93	23,11	76M	11.656
09/07/2024	2,06%	0,46	22,75	22,42	22,09	22,75	38M	5.432
08/07/2024	-2,15%	-0,49	22,29	22,78	22,17	22,89	37M	5.773
05/07/2024	1,61%	0,36	22,78	22,36	21,85	22,88	82M	13.634
04/07/2024	3,65%	0,79	22,42	22,06	21,85	22,49	71M	12.449
03/07/2024	3,99%	0,83	21,63	21,10	21,10	21,79	58M	8.611
02/07/2024	-1,00%	-0,21	20,80	21,20	20,76	21,39	77M	7.403
01/07/2024	0,33%	0,07	21,01	20,79	20,70	21,19	58M	9.320
28/06/2024	-1,23%	-0,26	20,94	21,07	20,70	21,22	47M	10.174
27/06/2024	3,57%	0,73	21,20	20,47	20,46	21,46	79M	10.320
26/06/2024	-2,29%	-0,48	20,47	20,70	20,02	20,71	55M	9.892
25/06/2024	-1,41%	-0,30	20,95	21,31	20,93	21,51	91M	13.246
24/06/2024	3,91%	0,80	21,25	20,43	20,43	21,28	112M	13.389
21/06/2024	1,89%	0,38	20,45	20,07	20,00	20,80	63M	10.413
20/06/2024	-1,04%	-0,21	20,07	20,55	20,07	20,93	55M	8.934
19/06/2024	2,27%	0,45	20,28	19,83	19,68	20,29	26M	5.536
18/06/2024	-0,60%	-0,12	19,83	19,96	19,71	20,07	55M	9.370
17/06/2024	-1,97%	-0,40	19,95	20,28	19,90	20,37	64M	7.366
14/06/2024	1,85%	0,37	20,35	19,99	19,81	20,45	63M	7.560
13/06/2024	-1,67%	-0,34	19,98	20,22	19,75	20,28	99M	15.367
12/06/2024	-3,56%	-0,75	20,32	21,30	20,23	21,58	81M	11.997
11/06/2024	0,57%	0,12	21,07	21,01	20,96	21,40	46M	5.790
10/06/2024	-3,59%	-0,78	20,95	21,73	20,74	21,81	43M	6.173
07/06/2024	-0,59%	-0,13	21,73	21,55	21,40	22,13	77M	12.104
06/06/2024	1,67%	0,36	21,86	21,49	21,42	22,05	62M	9.731
05/06/2024	-0,56%	-0,12	21,50	21,12	20,92	21,65	113M	13.342
04/06/2024	-0,60%	-0,13	21,62	21,77	21,45	21,84	46M	5.936
03/06/2024	-0,23%	-0,05	21,75	21,84	21,53	22,07	48M	7.935
31/05/2024	-3,11%	-0,70	21,80	22,40	21,68	22,60	65M	8.978
29/05/2024	0,09%	0,02	22,50	22,47	22,15	22,61	40M	6.646
28/05/2024	-0,04%	-0,01	22,48	22,70	22,29	22,85	39M	5.919
27/05/2024	1,26%	0,28	22,49	22,31	22,11	22,53	34M	2.944
24/05/2024	0,27%	0,06	22,21	22,14	22,05	22,55	38M	5.374
23/05/2024	-1,34%	-0,30	22,15	22,39	21,93	22,51	56M	9.441
22/05/2024	-4,39%	-1,03	22,45	23,39	22,45	23,73	64M	8.061
21/05/2024	0,13%	0,03	23,48	23,44	23,33	23,80	44M	6.621
20/05/2024	1,69%	0,39	23,45	23,12	22,75	23,78	76M	8.356
17/05/2024	-1,33%	-0,31	23,06	23,24	22,92	23,49	39M	5.772
16/05/2024	1,43%	0,33	23,37	23,13	22,95	23,52	47M	6.046
15/05/2024	1,63%	0,37	23,04	22,53	22,53	23,11	81M	9.449
14/05/2024	-1,43%	-0,33	22,67	23,00	22,49	23,16	69M	9.572
13/05/2024	-0,26%	-0,06	23,00	23,04	22,88	23,27	72M	8.392
10/05/2024	-3,60%	-0,86	23,06	23,94	22,91	24,07	63M	9.174
09/05/2024	-1,64%	-0,40	23,92	23,81	23,51	24,04	76M	10.381
08/05/2024	1,46%	0,35	24,32	23,90	23,61	24,35	83M	10.360
07/05/2024	3,90%	0,90	23,97	23,80	23,50	24,47	263M	24.003
06/05/2024	0,87%	0,20	23,07	22,69	22,69	23,25	95M	9.071
03/05/2024	1,24%	0,28	22,87	22,89	22,70	23,22	209M	12.623
02/05/2024	1,94%	0,43	22,59	22,28	22,07	22,82	114M	13.380
30/04/2024	-3,57%	-0,82	22,16	22,82	22,05	22,82	77M	8.431
29/04/2024	-0,13%	-0,03	22,98	23,17	22,91	23,28	38M	6.266
26/04/2024	2,77%	0,62	23,01	22,41	22,41	23,12	66M	7.980
25/04/2024	-1,37%	-0,31	22,39	22,53	22,16	22,68	56M	8.203
24/04/2024	1,11%	0,25	22,70	22,57	22,32	22,82	29M	5.163
23/04/2024	-0,04%	-0,01	22,45	22,41	22,26	22,62	48M	6.625
22/04/2024	1,35%	0,30	22,46	22,18	22,04	22,75	35M	5.136
19/04/2024	0,91%	0,20	22,16	21,98	21,95	22,53	35M	6.036
18/04/2024	-2,01%	-0,45	21,96	22,32	21,62	22,41	68M	8.664
17/04/2024	-0,18%	-0,04	22,41	22,56	22,18	22,99	69M	11.163
16/04/2024	2,37%	0,52	22,45	21,83	21,49	22,66	133M	13.528
15/04/2024	-3,73%	-0,85	21,93	22,72	21,62	22,75	171M	19.420
12/04/2024	-2,61%	-0,61	22,78	23,41	22,42	23,50	225M	20.486
11/04/2024	-2,83%	-0,68	23,39	23,90	23,15	23,96	308M	18.250
10/04/2024	-2,15%	-0,53	24,07	24,59	23,75	24,59	100M	15.569
09/04/2024	0,16%	0,04	24,60	24,60	24,22	24,89	85M	13.700
08/04/2024	0,16%	0,04	24,56	24,51	23,80	24,56	114M	13.081
05/04/2024	0,12%	0,03	24,52	24,50	24,20	24,68	76M	11.795
04/04/2024	1,03%	0,25	24,49	24,25	24,22	25,01	107M	15.217
03/04/2024	-2,61%	-0,65	24,24	24,93	23,91	24,93	97M	11.812
02/04/2024	-0,44%	-0,11	24,89	25,05	24,53	25,14	55M	9.527
01/04/2024	-1,57%	-0,40	25,00	25,91	24,84	25,95	98M	13.855
28/03/2024	-0,74%	-0,19	25,40	25,65	25,04	25,96	96M	11.767
27/03/2024	3,69%	0,91	25,59	24,80	24,03	25,72	182M	15.229
26/03/2024	-3,44%	-0,88	24,68	25,77	24,55	26,12	194M	24.332
25/03/2024	1,91%	0,48	25,56	26,51	25,50	26,55	295M	23.077
22/03/2024	1,74%	0,43	25,08	24,68	24,53	25,38	342M	29.158
21/03/2024	-7,88%	-2,11	24,65	25,20	23,54	25,36	939M	46.200
20/03/2024	5,69%	1,44	26,76	25,35	25,12	26,76	309M	29.575
19/03/2024	-4,13%	-1,09	25,32	26,52	23,91	26,60	513M	42.598
18/03/2024	-14,03%	-4,31	26,41	28,60	25,98	29,20	876M	46.954
15/03/2024	-2,57%	-0,81	30,72	31,50	30,72	31,61	41M	5.542
14/03/2024	-0,88%	-0,28	31,53	31,63	31,27	31,88	29M	5.922
13/03/2024	0,03%	0,01	31,81	31,80	31,50	32,31	60M	6.743
12/03/2024	0,98%	0,31	31,80	31,63	31,10	32,04	46M	8.363
11/03/2024	-3,11%	-1,01	31,49	32,38	31,45	32,67	42M	6.321
08/03/2024	0,06%	0,02	32,50	32,08	32,02	33,00	29M	4.762
07/03/2024	-0,85%	-0,28	32,48	32,76	32,20	32,83	26M	4.080
06/03/2024	3,02%	0,96	32,76	31,80	31,80	33,01	59M	8.362
05/03/2024	0,57%	0,18	31,80	31,62	31,42	32,00	36M	4.764
04/03/2024	-2,14%	-0,69	31,62	32,22	31,16	32,43	75M	8.979
01/03/2024	-1,19%	-0,39	32,31	32,35	31,97	32,73	55M	9.436
29/02/2024	0,62%	0,20	32,70	32,50	32,16	32,75	67M	9.506
28/02/2024	-1,87%	-0,62	32,50	32,85	32,11	33,14	96M	10.155
27/02/2024	-1,16%	-0,39	33,12	33,64	32,87	33,94	64M	9.332
26/02/2024	1,48%	0,49	33,51	32,85	32,79	33,75	52M	7.146
23/02/2024	-0,69%	-0,23	33,02	33,28	32,50	33,29	35M	5.007
22/02/2024	1,78%	0,58	33,25	32,66	32,42	33,36	56M	6.558
21/02/2024	-1,74%	-0,58	32,67	33,16	31,96	33,19	69M	8.227
20/02/2024	1,74%	0,57	33,25	32,63	32,39	33,47	80M	9.601
19/02/2024	1,97%	0,63	32,68	32,11	31,77	32,74	49M	6.598
16/02/2024	0,50%	0,16	32,05	32,21	31,67	32,21	39M	4.635
15/02/2024	1,43%	0,45	31,89	31,46	31,46	32,09	59M	7.703
14/02/2024	-1,35%	-0,43	31,44	31,87	31,25	31,92	34M	5.875
09/02/2024	0,22%	0,07	31,87	31,66	31,66	32,44	38M	5.908
08/02/2024	-1,85%	-0,60	31,80	32,22	31,38	32,44	51M	7.227
07/02/2024	-0,03%	-0,01	32,40	32,32	31,80	32,70	167M	17.204
06/02/2024	-0,43%	-0,14	32,41	32,62	32,30	33,42	43M	7.339
05/02/2024	-1,63%	-0,54	32,55	33,13	32,42	33,43	59M	8.977
02/02/2024	-2,90%	-0,99	33,09	34,08	32,87	34,27	97M	10.583
01/02/2024	0,83%	0,28	34,08	33,80	33,63	34,27	75M	9.477
31/01/2024	1,35%	0,45	33,80	33,20	33,12	34,08	112M	14.035
30/01/2024	-3,75%	-1,30	33,35	34,64	32,74	34,75	130M	12.945
29/01/2024	-0,86%	-0,30	34,65	34,94	34,47	35,19	47M	5.382
26/01/2024	0,52%	0,18	34,95	34,66	34,47	35,17	33M	4.341
25/01/2024	0,29%	0,10	34,77	34,67	34,48	35,24	46M	7.522
24/01/2024	-0,80%	-0,28	34,67	35,01	34,02	35,21	131M	8.985
23/01/2024	-0,88%	-0,31	34,95	35,33	34,65	35,45	111M	12.576
22/01/2024	-0,23%	-0,08	35,26	35,74	34,90	35,74	106M	8.913
19/01/2024	1,46%	0,51	35,34	34,87	34,60	35,69	74M	8.349
18/01/2024	-1,53%	-0,54	34,83	35,44	34,72	35,60	59M	8.740
17/01/2024	-0,67%	-0,24	35,37	35,30	35,00	35,78	108M	11.744
16/01/2024	-	-	35,61	35,05	34,71	35,61	142M	15.140

Date,Open,High,Low,Close,Volume
26-Jul-24,22.67,23.47,22.51,23.16,93888625
25-Jul-24,22.47,22.80,22.32,22.60,52421781
24-Jul-24,22.62,23.39,22.35,22.55,61522372
23-Jul-24,22.93,23.01,22.58,22.82,46248612
22-Jul-24,22.78,23.26,22.56,22.93,43951180
19-Jul-24,22.85,23.10,22.47,22.54,35711057
18-Jul-24,23.73,23.73,22.75,22.85,88628982
17-Jul-24,23.41,23.85,23.36,23.48,42554876
16-Jul-24,23.57,24.18,23.50,23.65,101465288
15-Jul-24,23.28,23.75,22.97,23.57,87345276
12-Jul-24,22.98,23.21,22.60,23.14,65209612
11-Jul-24,22.71,23.08,22.69,22.90,72370732
10-Jul-24,22.78,23.11,21.93,22.35,75875467
09-Jul-24,22.42,22.75,22.09,22.75,38431147
08-Jul-24,22.78,22.89,22.17,22.29,37007597
05-Jul-24,22.36,22.88,21.85,22.78,81925544
04-Jul-24,22.06,22.49,21.85,22.42,70687292
03-Jul-24,21.10,21.79,21.10,21.63,58099402
02-Jul-24,21.20,21.39,20.76,20.80,77305389
01-Jul-24,20.79,21.19,20.70,21.01,57735197
28-Jun-24,21.07,21.22,20.70,20.94,46616484
27-Jun-24,20.47,21.46,20.46,21.20,78980029
26-Jun-24,20.70,20.71,20.02,20.47,55028889
25-Jun-24,21.31,21.51,20.93,20.95,90941084
24-Jun-24,20.43,21.28,20.43,21.25,112474539
21-Jun-24,20.07,20.80,20.00,20.45,63279418
20-Jun-24,20.55,20.93,20.07,20.07,54728195
19-Jun-24,19.83,20.29,19.68,20.28,26004648
18-Jun-24,19.96,20.07,19.71,19.83,55155673
17-Jun-24,20.28,20.37,19.90,19.95,63570838
14-Jun-24,19.99,20.45,19.81,20.35,62846940
13-Jun-24,20.22,20.28,19.75,19.98,99378134
12-Jun-24,21.30,21.58,20.23,20.32,81488058
11-Jun-24,21.01,21.40,20.96,21.07,45668314
10-Jun-24,21.73,21.81,20.74,20.95,42507956
07-Jun-24,21.55,22.13,21.40,21.73,76746545
06-Jun-24,21.49,22.05,21.42,21.86,62333514
05-Jun-24,21.12,21.65,20.92,21.50,113098730
04-Jun-24,21.77,21.84,21.45,21.62,45562104
03-Jun-24,21.84,22.07,21.53,21.75,47595318
31-May-24,22.40,22.60,21.68,21.80,64945235
29-May-24,22.47,22.61,22.15,22.50,39755292
28-May-24,22.70,22.85,22.29,22.48,38681395
27-May-24,22.31,22.53,22.11,22.49,33948690
24-May-24,22.14,22.55,22.05,22.21,38068847
23-May-24,22.39,22.51,21.93,22.15,56211764
22-May-24,23.39,23.73,22.45,22.45,64125991
21-May-24,23.44,23.80,23.33,23.48,43970403
20-May-24,23.12,23.78,22.75,23.45,76006085
17-May-24,23.24,23.49,22.92,23.06,38823681
16-May-24,23.13,23.52,22.95,23.37,47247218
15-May-24,22.53,23.11,22.53,23.04,80958675
14-May-24,23.00,23.16,22.49,22.67,69236473
13-May-24,23.04,23.27,22.88,23.00,71878968
10-May-24,23.94,24.07,22.91,23.06,63401809
09-May-24,23.81,24.04,23.51,23.92,76226094
08-May-24,23.90,24.35,23.61,24.32,82578509
07-May-24,23.80,24.47,23.50,23.97,262989679
06-May-24,22.69,23.25,22.69,23.07,94589465
03-May-24,22.89,23.22,22.70,22.87,209388780
02-May-24,22.28,22.82,22.07,22.59,113980410
30-Apr-24,22.82,22.82,22.05,22.16,76501897
29-Apr-24,23.17,23.28,22.91,22.98,37930329
26-Apr-24,22.41,23.12,22.41,23.01,66235052
25-Apr-24,22.53,22.68,22.16,22.39,55780853
24-Apr-24,22.57,22.82,22.32,22.70,28582033
23-Apr-24,22.41,22.62,22.26,22.45,47879646
22-Apr-24,22.18,22.75,22.04,22.46,34620067
19-Apr-24,21.98,22.53,21.95,22.16,35080204
18-Apr-24,22.32,22.41,21.62,21.96,67866487
17-Apr-24,22.56,22.99,22.18,22.41,68968584
16-Apr-24,21.83,22.66,21.49,22.45,133458271
15-Apr-24,22.72,22.75,21.62,21.93,170932594
12-Apr-24,23.41,23.50,22.42,22.78,224845304
11-Apr-24,23.90,23.96,23.15,23.39,307574472
10-Apr-24,24.59,24.59,23.75,24.07,99635256
09-Apr-24,24.60,24.89,24.22,24.60,84591335
08-Apr-24,24.51,24.56,23.80,24.56,113965281
05-Apr-24,24.50,24.68,24.20,24.52,75698140
04-Apr-24,24.25,25.01,24.22,24.49,106527038
03-Apr-24,24.93,24.93,23.91,24.24,97043819
02-Apr-24,25.05,25.14,24.53,24.89,55400166
01-Apr-24,25.91,25.95,24.84,25.00,98307567
28-Mar-24,25.65,25.96,25.04,25.40,96288960
27-Mar-24,24.80,25.72,24.03,25.59,181801831
26-Mar-24,25.77,26.12,24.55,24.68,194266862
25-Mar-24,26.51,26.55,25.50,25.56,295048358
22-Mar-24,24.68,25.38,24.53,25.08,342308118
21-Mar-24,25.20,25.36,23.54,24.65,938997998
20-Mar-24,25.35,26.76,25.12,26.76,308791015
19-Mar-24,26.52,26.60,23.91,25.32,512858929
18-Mar-24,28.60,29.20,25.98,26.41,876307347
15-Mar-24,31.50,31.61,30.72,30.72,40913928
14-Mar-24,31.63,31.88,31.27,31.53,28955224
13-Mar-24,31.80,32.31,31.50,31.81,59898254
12-Mar-24,31.63,32.04,31.10,31.80,45919188
11-Mar-24,32.38,32.67,31.45,31.49,41579739
08-Mar-24,32.08,33.00,32.02,32.50,28828812
07-Mar-24,32.76,32.83,32.20,32.48,26230750
06-Mar-24,31.80,33.01,31.80,32.76,59002466
05-Mar-24,31.62,32.00,31.42,31.80,35660783
04-Mar-24,32.22,32.43,31.16,31.62,74702533
01-Mar-24,32.35,32.73,31.97,32.31,54518116
29-Feb-24,32.50,32.75,32.16,32.70,67039214
28-Feb-24,32.85,33.14,32.11,32.50,96155304
27-Feb-24,33.64,33.94,32.87,33.12,64279237
26-Feb-24,32.85,33.75,32.79,33.51,51648144
23-Feb-24,33.28,33.29,32.50,33.02,35041558
22-Feb-24,32.66,33.36,32.42,33.25,55937150
21-Feb-24,33.16,33.19,31.96,32.67,68979492
20-Feb-24,32.63,33.47,32.39,33.25,80276728
19-Feb-24,32.11,32.74,31.77,32.68,49301151
16-Feb-24,32.21,32.21,31.67,32.05,39208112
15-Feb-24,31.46,32.09,31.46,31.89,58643106
14-Feb-24,31.87,31.92,31.25,31.44,33687425
09-Feb-24,31.66,32.44,31.66,31.87,37547421
08-Feb-24,32.22,32.44,31.38,31.80,51090643
07-Feb-24,32.32,32.70,31.80,32.40,166735698
06-Feb-24,32.62,33.42,32.30,32.41,43063370
05-Feb-24,33.13,33.43,32.42,32.55,58740801
02-Feb-24,34.08,34.27,32.87,33.09,96673466
01-Feb-24,33.80,34.27,33.63,34.08,74756996
31-Jan-24,33.20,34.08,33.12,33.80,112082627
30-Jan-24,34.64,34.75,32.74,33.35,130478199
29-Jan-24,34.94,35.19,34.47,34.65,46741438
26-Jan-24,34.66,35.17,34.47,34.95,33136247
25-Jan-24,34.67,35.24,34.48,34.77,45984852
24-Jan-24,35.01,35.21,34.02,34.67,131343184
23-Jan-24,35.33,35.45,34.65,34.95,111397278
22-Jan-24,35.74,35.74,34.90,35.26,106063976
19-Jan-24,34.87,35.69,34.60,35.34,73665050
18-Jan-24,35.44,35.60,34.72,34.83,58745357
17-Jan-24,35.30,35.78,35.00,35.37,107734394
16-Jan-24,35.05,35.61,34.71,35.61,142443478

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VIVA3