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
31/10/2025	1,07%	0,33	31,20	31,11	30,54	31,30	78M	7.360
30/10/2025	1,98%	0,60	30,87	29,98	29,82	30,99	69M	7.417
29/10/2025	-0,92%	-0,28	30,27	30,85	30,04	30,98	68M	11.044
28/10/2025	-0,49%	-0,15	30,55	30,79	30,25	30,79	97M	10.650
27/10/2025	0,10%	0,03	30,70	30,97	30,36	30,98	58M	5.850
24/10/2025	1,86%	0,56	30,67	30,24	30,21	30,73	94M	7.405
23/10/2025	0,87%	0,26	30,11	29,98	29,74	30,43	83M	10.456

22/10/2025	1,05%	0,31	29,85	29,68	29,42	30,15	89M	10.429
21/10/2025	1,51%	0,44	29,54	29,16	28,87	29,54	36M	4.784
20/10/2025	1,08%	0,31	29,10	28,77	28,77	29,49	130M	10.940
17/10/2025	3,38%	0,94	28,79	27,56	27,50	28,91	139M	12.964
16/10/2025	0,18%	0,05	27,85	27,40	27,25	28,27	78M	9.063
15/10/2025	2,92%	0,79	27,80	26,91	26,68	27,80	79M	8.279
14/10/2025	0,04%	0,01	27,01	27,00	26,59	27,04	66M	8.345
13/10/2025	-0,30%	-0,08	27,00	27,10	26,95	27,33	49M	8.761
10/10/2025	-0,18%	-0,05	27,08	27,26	26,35	27,33	54M	5.954
09/10/2025	-0,99%	-0,27	27,13	27,37	27,10	27,68	71M	6.158
08/10/2025	0,85%	0,23	27,40	27,12	26,76	27,80	85M	9.672
07/10/2025	-4,50%	-1,28	27,17	28,20	26,96	28,32	121M	13.768
06/10/2025	-2,03%	-0,59	28,45	29,04	28,29	29,33	79M	9.081
03/10/2025	2,47%	0,70	29,04	28,20	27,64	29,29	98M	12.185
02/10/2025	-2,41%	-0,70	28,34	29,00	27,90	29,05	106M	10.711
01/10/2025	1,68%	0,48	29,04	28,70	28,61	29,04	46M	7.061
30/09/2025	-1,38%	-0,40	28,56	29,03	28,56	29,30	70M	7.381
29/09/2025	1,61%	0,46	28,96	28,97	28,51	29,15	49M	6.400
26/09/2025	0,42%	0,12	28,50	28,42	28,26	28,57	46M	6.867
25/09/2025	-1,08%	-0,31	28,38	28,63	28,05	28,85	64M	6.497
24/09/2025	-1,24%	-0,36	28,69	29,05	28,56	29,21	52M	7.711
23/09/2025	0,66%	0,19	29,05	29,02	28,75	29,39	41M	5.872
22/09/2025	-0,69%	-0,20	28,86	28,80	28,37	29,06	65M	8.481
19/09/2025	-2,12%	-0,63	29,06	29,84	28,86	29,84	97M	9.406
18/09/2025	0,81%	0,24	29,69	29,49	29,24	29,99	186M	9.286
17/09/2025	2,54%	0,73	29,45	28,80	28,51	29,75	94M	11.739
16/09/2025	0,31%	0,09	28,72	28,71	28,41	29,08	64M	7.707
15/09/2025	-0,10%	-0,03	28,63	28,98	28,61	29,18	55M	6.480
12/09/2025	-1,27%	-0,37	28,66	28,68	28,56	29,23	52M	7.013
11/09/2025	4,99%	1,38	29,03	27,65	27,56	29,33	113M	12.458
10/09/2025	1,10%	0,30	27,65	27,32	27,19	27,72	60M	9.145
09/09/2025	-3,76%	-1,07	27,35	28,60	27,28	28,61	96M	11.490
08/09/2025	-3,00%	-0,88	28,42	29,18	28,40	29,27	70M	7.984
05/09/2025	1,21%	0,35	29,30	29,15	28,83	29,50	68M	7.298
04/09/2025	1,51%	0,43	28,95	28,55	28,34	28,95	36M	5.387
03/09/2025	-0,52%	-0,15	28,52	28,64	28,47	29,08	57M	8.631
02/09/2025	-0,93%	-0,27	28,67	28,54	28,32	28,88	75M	7.887
01/09/2025	-0,21%	-0,06	28,94	29,21	28,80	29,30	44M	7.442
29/08/2025	0,35%	0,10	29,00	28,90	28,68	29,34	61M	13.231
28/08/2025	1,40%	0,40	28,90	28,61	28,46	29,09	78M	13.783
27/08/2025	1,79%	0,50	28,50	28,20	27,89	28,50	52M	9.632
26/08/2025	0,79%	0,22	28,00	27,61	27,59	28,15	80M	7.549
25/08/2025	-1,10%	-0,31	27,78	28,10	27,78	28,47	44M	7.974
22/08/2025	2,41%	0,66	28,09	27,47	27,38	28,21	75M	13.200
21/08/2025	-1,08%	-0,30	27,43	27,67	27,26	27,89	47M	9.615
20/08/2025	1,69%	0,46	27,73	27,05	26,86	27,79	46M	9.910
19/08/2025	-1,94%	-0,54	27,27	27,44	27,02	27,64	86M	15.352
18/08/2025	2,13%	0,58	27,81	27,22	27,08	28,12	65M	12.294
15/08/2025	1,60%	0,43	27,23	26,80	26,47	27,40	64M	10.138
14/08/2025	-1,03%	-0,28	26,80	26,60	26,40	26,94	74M	15.719
13/08/2025	-1,78%	-0,49	27,08	27,57	26,18	27,59	109M	19.009
12/08/2025	0,73%	0,20	27,57	27,41	27,30	27,76	57M	10.662
11/08/2025	-3,63%	-1,03	27,37	28,44	27,30	28,44	114M	14.352
08/08/2025	2,97%	0,82	28,40	28,95	27,37	28,95	166M	21.382
07/08/2025	0,99%	0,27	27,58	27,69	27,09	27,82	96M	16.546
06/08/2025	1,11%	0,30	27,31	27,18	26,68	27,67	86M	15.494
05/08/2025	1,43%	0,38	27,01	26,63	26,28	27,21	134M	18.416
04/08/2025	3,54%	0,91	26,63	26,09	25,90	26,71	63M	10.845
01/08/2025	1,18%	0,30	25,72	25,58	25,58	26,31	79M	12.660
31/07/2025	0,47%	0,12	25,42	24,99	24,58	25,72	125M	23.109
30/07/2025	2,93%	0,72	25,30	24,57	24,13	25,40	92M	17.680
29/07/2025	2,72%	0,65	24,58	24,19	24,05	24,83	115M	22.920
28/07/2025	-5,23%	-1,32	23,93	25,25	23,83	25,54	128M	16.998
25/07/2025	0,80%	0,20	25,25	24,93	24,93	25,32	46M	9.123
24/07/2025	-1,34%	-0,34	25,05	25,08	24,91	25,35	45M	8.745
23/07/2025	2,42%	0,60	25,39	24,70	24,42	25,57	47M	8.922
22/07/2025	-3,54%	-0,91	24,79	25,73	24,79	25,88	79M	13.186
21/07/2025	0,47%	0,12	25,70	25,58	25,29	26,00	122M	19.006
18/07/2025	1,35%	0,34	25,58	24,99	24,43	25,83	203M	21.226
17/07/2025	-0,32%	-0,08	25,24	25,31	24,97	25,42	45M	10.240
16/07/2025	-0,78%	-0,20	25,32	25,40	24,71	25,57	78M	14.412
15/07/2025	0,39%	0,10	25,52	25,70	25,19	26,08	43M	9.585
14/07/2025	-0,35%	-0,09	25,42	25,50	24,85	25,58	54M	9.038
11/07/2025	-2,63%	-0,69	25,51	25,80	25,25	25,96	70M	12.282
10/07/2025	-0,19%	-0,05	26,20	26,00	25,38	26,20	101M	19.074
09/07/2025	-0,79%	-0,21	26,25	26,42	25,82	26,49	61M	8.617
08/07/2025	-1,60%	-0,43	26,46	27,10	26,25	27,10	44M	7.866
07/07/2025	-1,25%	-0,34	26,89	27,33	26,87	27,33	36M	7.652
04/07/2025	0,33%	0,09	27,23	27,11	26,87	27,58	47M	8.060
03/07/2025	2,07%	0,55	27,14	26,59	26,32	27,17	81M	10.390
02/07/2025	-1,74%	-0,47	26,59	27,20	26,37	27,29	96M	15.605
01/07/2025	3,36%	0,88	27,06	26,91	26,68	27,25	51M	8.666
27/06/2025	1,00%	0,26	26,18	25,86	25,64	26,35	70M	11.738
26/06/2025	4,26%	1,06	25,92	25,26	24,91	26,05	109M	14.500
25/06/2025	-1,82%	-0,46	24,86	25,25	24,66	25,26	33M	6.467
24/06/2025	0,92%	0,23	25,32	25,50	25,08	25,65	41M	8.260
23/06/2025	-1,49%	-0,38	25,09	25,45	24,77	25,46	57M	11.273
20/06/2025	-0,59%	-0,15	25,47	25,36	25,08	25,55	71M	6.737
18/06/2025	1,99%	0,50	25,62	25,16	24,98	25,90	108M	19.128
17/06/2025	0,12%	0,03	25,12	25,30	24,60	25,30	37M	8.307
16/06/2025	3,00%	0,73	25,09	24,34	24,34	25,35	66M	10.424
13/06/2025	-1,18%	-0,29	24,36	24,33	23,84	24,44	44M	10.303
12/06/2025	0,33%	0,08	24,65	24,57	24,15	24,68	52M	7.311
11/06/2025	-1,56%	-0,39	24,57	24,85	24,30	25,13	65M	11.223
10/06/2025	1,88%	0,46	24,96	24,71	24,60	25,36	73M	13.769
09/06/2025	-0,49%	-0,12	24,50	24,50	24,03	24,84	50M	9.455
06/06/2025	-2,42%	-0,61	24,62	25,21	24,15	25,38	133M	19.131
05/06/2025	-3,74%	-0,98	25,23	26,34	24,92	26,34	148M	20.527
04/06/2025	-2,49%	-0,67	26,21	27,00	26,15	27,18	69M	10.795
03/06/2025	2,99%	0,78	26,88	26,14	26,03	27,00	80M	13.438
02/06/2025	0,42%	0,11	26,10	26,51	25,43	26,80	116M	13.047
30/05/2025	1,05%	0,27	25,99	25,93	25,15	26,07	70M	12.035
29/05/2025	0,94%	0,24	25,72	25,26	25,26	25,89	63M	8.083
28/05/2025	-2,75%	-0,72	25,48	26,29	25,31	26,34	87M	11.516
27/05/2025	2,42%	0,62	26,20	26,00	25,82	26,51	125M	14.643
26/05/2025	3,94%	0,97	25,58	24,61	24,48	25,90	137M	18.427
23/05/2025	2,07%	0,50	24,61	23,79	23,32	24,69	77M	14.310
22/05/2025	0,08%	0,02	24,11	24,38	24,11	25,22	144M	19.270
21/05/2025	-3,18%	-0,79	24,09	24,82	23,80	24,97	98M	14.676
20/05/2025	2,34%	0,57	24,88	24,40	23,99	24,99	76M	12.148
19/05/2025	1,63%	0,39	24,31	23,85	23,57	24,48	78M	14.481
16/05/2025	-0,91%	-0,22	23,92	24,14	23,86	24,26	75M	11.110
15/05/2025	4,68%	1,08	24,14	23,10	23,03	24,44	209M	22.661
14/05/2025	4,16%	0,92	23,06	22,15	22,08	23,09	107M	18.491
13/05/2025	3,07%	0,66	22,14	21,61	21,58	22,59	91M	15.990
12/05/2025	1,80%	0,38	21,48	21,24	20,94	21,78	80M	14.195
09/05/2025	-3,65%	-0,80	21,10	21,91	20,74	22,08	103M	14.341
08/05/2025	0,23%	0,05	21,90	21,51	20,56	22,32	258M	29.242
07/05/2025	-0,91%	-0,20	21,85	22,20	21,39	22,30	59M	10.606
06/05/2025	-2,00%	-0,45	22,05	22,51	21,93	22,91	70M	11.278
05/05/2025	1,76%	0,39	22,50	22,20	22,04	22,63	55M	9.983
02/05/2025	0,00%	0,00	22,11	22,17	21,84	22,33	64M	12.700
30/04/2025	2,65%	0,57	22,11	21,44	21,30	22,33	116M	15.346
29/04/2025	0,47%	0,10	21,54	21,53	21,53	22,22	101M	16.396
28/04/2025	1,42%	0,30	21,44	21,32	21,22	22,04	102M	19.774
25/04/2025	3,12%	0,64	21,14	20,60	20,40	21,27	86M	16.415
24/04/2025	-	-	20,50	19,88	19,82	20,59	59M	11.583

Date,Open,High,Low,Close,Volume
31-Oct-25,31.11,31.30,30.54,31.20,77848421
30-Oct-25,29.98,30.99,29.82,30.87,68767557
29-Oct-25,30.85,30.98,30.04,30.27,67886120
28-Oct-25,30.79,30.79,30.25,30.55,96798725
27-Oct-25,30.97,30.98,30.36,30.70,58196400
24-Oct-25,30.24,30.73,30.21,30.67,94069269
23-Oct-25,29.98,30.43,29.74,30.11,82808098
22-Oct-25,29.68,30.15,29.42,29.85,89361130
21-Oct-25,29.16,29.54,28.87,29.54,35552587
20-Oct-25,28.77,29.49,28.77,29.10,130328819
17-Oct-25,27.56,28.91,27.50,28.79,139054809
16-Oct-25,27.40,28.27,27.25,27.85,78003960
15-Oct-25,26.91,27.80,26.68,27.80,79093560
14-Oct-25,27.00,27.04,26.59,27.01,66387511
13-Oct-25,27.10,27.33,26.95,27.00,49186128
10-Oct-25,27.26,27.33,26.35,27.08,54179619
09-Oct-25,27.37,27.68,27.10,27.13,70987691
08-Oct-25,27.12,27.80,26.76,27.40,85026971
07-Oct-25,28.20,28.32,26.96,27.17,120713073
06-Oct-25,29.04,29.33,28.29,28.45,79188116
03-Oct-25,28.20,29.29,27.64,29.04,98220166
02-Oct-25,29.00,29.05,27.90,28.34,105516110
01-Oct-25,28.70,29.04,28.61,29.04,45594499
30-Sep-25,29.03,29.30,28.56,28.56,70134872
29-Sep-25,28.97,29.15,28.51,28.96,49121016
26-Sep-25,28.42,28.57,28.26,28.50,45649611
25-Sep-25,28.63,28.85,28.05,28.38,63516685
24-Sep-25,29.05,29.21,28.56,28.69,52061140
23-Sep-25,29.02,29.39,28.75,29.05,40849168
22-Sep-25,28.80,29.06,28.37,28.86,64562034
19-Sep-25,29.84,29.84,28.86,29.06,97306776
18-Sep-25,29.49,29.99,29.24,29.69,185878401
17-Sep-25,28.80,29.75,28.51,29.45,94296125
16-Sep-25,28.71,29.08,28.41,28.72,63928329
15-Sep-25,28.98,29.18,28.61,28.63,55429655
12-Sep-25,28.68,29.23,28.56,28.66,51583613
11-Sep-25,27.65,29.33,27.56,29.03,112861793
10-Sep-25,27.32,27.72,27.19,27.65,59984644
09-Sep-25,28.60,28.61,27.28,27.35,95855025
08-Sep-25,29.18,29.27,28.40,28.42,69743618
05-Sep-25,29.15,29.50,28.83,29.30,67516818
04-Sep-25,28.55,28.95,28.34,28.95,35590949
03-Sep-25,28.64,29.08,28.47,28.52,57397638
02-Sep-25,28.54,28.88,28.32,28.67,75364973
01-Sep-25,29.21,29.30,28.80,28.94,43952650
29-Aug-25,28.90,29.34,28.68,29.00,60954156
28-Aug-25,28.61,29.09,28.46,28.90,78313344
27-Aug-25,28.20,28.50,27.89,28.50,51670940
26-Aug-25,27.61,28.15,27.59,28.00,79969215
25-Aug-25,28.10,28.47,27.78,27.78,44037612
22-Aug-25,27.47,28.21,27.38,28.09,74725423
21-Aug-25,27.67,27.89,27.26,27.43,47385228
20-Aug-25,27.05,27.79,26.86,27.73,45712195
19-Aug-25,27.44,27.64,27.02,27.27,86259509
18-Aug-25,27.22,28.12,27.08,27.81,64761061
15-Aug-25,26.80,27.40,26.47,27.23,64336078
14-Aug-25,26.60,26.94,26.40,26.80,74248414
13-Aug-25,27.57,27.59,26.18,27.08,109064937
12-Aug-25,27.41,27.76,27.30,27.57,57396765
11-Aug-25,28.44,28.44,27.30,27.37,114162508
08-Aug-25,28.95,28.95,27.37,28.40,166235147
07-Aug-25,27.69,27.82,27.09,27.58,95951031
06-Aug-25,27.18,27.67,26.68,27.31,85500513
05-Aug-25,26.63,27.21,26.28,27.01,134468797
04-Aug-25,26.09,26.71,25.90,26.63,62724656
01-Aug-25,25.58,26.31,25.58,25.72,78955172
31-Jul-25,24.99,25.72,24.58,25.42,125363436
30-Jul-25,24.57,25.40,24.13,25.30,92354608
29-Jul-25,24.19,24.83,24.05,24.58,114739778
28-Jul-25,25.25,25.54,23.83,23.93,128128253
25-Jul-25,24.93,25.32,24.93,25.25,46004361
24-Jul-25,25.08,25.35,24.91,25.05,45272277
23-Jul-25,24.70,25.57,24.42,25.39,46536425
22-Jul-25,25.73,25.88,24.79,24.79,79318129
21-Jul-25,25.58,26.00,25.29,25.70,122248950
18-Jul-25,24.99,25.83,24.43,25.58,202628964
17-Jul-25,25.31,25.42,24.97,25.24,44734457
16-Jul-25,25.40,25.57,24.71,25.32,78144333
15-Jul-25,25.70,26.08,25.19,25.52,42757528
14-Jul-25,25.50,25.58,24.85,25.42,54170852
11-Jul-25,25.80,25.96,25.25,25.51,70089569
10-Jul-25,26.00,26.20,25.38,26.20,100629073
09-Jul-25,26.42,26.49,25.82,26.25,61009209
08-Jul-25,27.10,27.10,26.25,26.46,43699494
07-Jul-25,27.33,27.33,26.87,26.89,36116772
04-Jul-25,27.11,27.58,26.87,27.23,46648055
03-Jul-25,26.59,27.17,26.32,27.14,81090345
02-Jul-25,27.20,27.29,26.37,26.59,96068257
01-Jul-25,26.91,27.25,26.68,27.06,51473233
27-Jun-25,25.86,26.35,25.64,26.18,70452476
26-Jun-25,25.26,26.05,24.91,25.92,108576245
25-Jun-25,25.25,25.26,24.66,24.86,32560223
24-Jun-25,25.50,25.65,25.08,25.32,40889993
23-Jun-25,25.45,25.46,24.77,25.09,57245268
20-Jun-25,25.36,25.55,25.08,25.47,70817558
18-Jun-25,25.16,25.90,24.98,25.62,107950692
17-Jun-25,25.30,25.30,24.60,25.12,36594421
16-Jun-25,24.34,25.35,24.34,25.09,65981238
13-Jun-25,24.33,24.44,23.84,24.36,44289430
12-Jun-25,24.57,24.68,24.15,24.65,52443600
11-Jun-25,24.85,25.13,24.30,24.57,64775706
10-Jun-25,24.71,25.36,24.60,24.96,72684127
09-Jun-25,24.50,24.84,24.03,24.50,50088408
06-Jun-25,25.21,25.38,24.15,24.62,132645579
05-Jun-25,26.34,26.34,24.92,25.23,148026338
04-Jun-25,27.00,27.18,26.15,26.21,68931866
03-Jun-25,26.14,27.00,26.03,26.88,80329856
02-Jun-25,26.51,26.80,25.43,26.10,116325622
30-May-25,25.93,26.07,25.15,25.99,69898285
29-May-25,25.26,25.89,25.26,25.72,63114405
28-May-25,26.29,26.34,25.31,25.48,87261213
27-May-25,26.00,26.51,25.82,26.20,124506138
26-May-25,24.61,25.90,24.48,25.58,137433271
23-May-25,23.79,24.69,23.32,24.61,76513049
22-May-25,24.38,25.22,24.11,24.11,144336037
21-May-25,24.82,24.97,23.80,24.09,98217154
20-May-25,24.40,24.99,23.99,24.88,76420590
19-May-25,23.85,24.48,23.57,24.31,77500678
16-May-25,24.14,24.26,23.86,23.92,74750122
15-May-25,23.10,24.44,23.03,24.14,209308275
14-May-25,22.15,23.09,22.08,23.06,107039147
13-May-25,21.61,22.59,21.58,22.14,90605424
12-May-25,21.24,21.78,20.94,21.48,80338755
09-May-25,21.91,22.08,20.74,21.10,103058578
08-May-25,21.51,22.32,20.56,21.90,257703000
07-May-25,22.20,22.30,21.39,21.85,59047861
06-May-25,22.51,22.91,21.93,22.05,70072718
05-May-25,22.20,22.63,22.04,22.50,54973757
02-May-25,22.17,22.33,21.84,22.11,63560220
30-Apr-25,21.44,22.33,21.30,22.11,116212736
29-Apr-25,21.53,22.22,21.53,21.54,101249538
28-Apr-25,21.32,22.04,21.22,21.44,102280976
25-Apr-25,20.60,21.27,20.40,21.14,85645257
24-Apr-25,19.88,20.59,19.82,20.50,59062257

*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