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
29/11/2023	0,55%	0,16	29,00	28,87	28,71	29,46	67M	10.514
28/11/2023	2,78%	0,78	28,84	28,00	27,98	29,16	55M	7.097
27/11/2023	2,07%	0,57	28,06	27,45	27,25	28,06	42M	5.089
24/11/2023	-1,82%	-0,51	27,49	27,80	27,22	27,91	39M	5.869
23/11/2023	1,63%	0,45	28,00	27,46	27,33	28,15	44M	6.264
22/11/2023	0,77%	0,21	27,55	27,50	27,27	28,09	45M	9.017
21/11/2023	-3,70%	-1,05	27,34	28,15	27,20	28,21	40M	6.591
20/11/2023	1,68%	0,47	28,39	28,18	27,38	28,56	46M	7.672
17/11/2023	-3,02%	-0,87	27,92	28,75	27,80	29,15	69M	11.335
16/11/2023	0,81%	0,23	28,79	28,56	28,56	29,06	53M	10.468
14/11/2023	2,11%	0,59	28,56	27,97	27,90	29,21	56M	10.564

13/11/2023	-1,48%	-0,42	27,97	28,39	27,78	28,40	42M	7.387
10/11/2023	5,74%	1,54	28,39	26,99	26,87	28,46	91M	12.805
09/11/2023	-1,50%	-0,41	26,85	27,25	25,82	27,53	92M	14.976
08/11/2023	-0,62%	-0,17	27,26	27,31	26,95	27,56	44M	7.353
07/11/2023	5,91%	1,53	27,43	25,76	25,71	27,77	107M	14.558
06/11/2023	-3,11%	-0,83	25,90	26,65	25,77	26,72	38M	6.129
03/11/2023	4,33%	1,11	26,73	25,97	25,97	26,85	43M	9.474
01/11/2023	0,47%	0,12	25,62	25,74	25,31	25,85	54M	9.495
31/10/2023	3,66%	0,90	25,50	24,57	24,13	25,50	86M	11.409
30/10/2023	-2,77%	-0,70	24,60	25,50	24,43	25,66	67M	9.015
27/10/2023	-3,32%	-0,87	25,30	26,16	25,20	26,26	43M	8.332
26/10/2023	1,28%	0,33	26,17	25,77	25,63	26,40	95M	12.752
25/10/2023	-4,44%	-1,20	25,84	26,99	25,77	27,14	88M	13.023
24/10/2023	1,16%	0,31	27,04	26,70	26,39	27,04	42M	8.361
23/10/2023	3,20%	0,83	26,73	25,75	25,42	26,87	74M	8.744
20/10/2023	0,50%	0,13	25,90	25,60	25,56	26,15	36M	6.269
19/10/2023	-0,15%	-0,04	25,77	25,53	25,52	26,43	44M	9.332
18/10/2023	-2,93%	-0,78	25,81	26,46	25,58	26,48	72M	9.962
17/10/2023	-1,99%	-0,54	26,59	27,00	26,34	27,00	39M	6.199
16/10/2023	0,30%	0,08	27,13	27,32	26,71	27,37	38M	7.691
13/10/2023	-2,42%	-0,67	27,05	27,58	26,87	27,65	36M	6.147
11/10/2023	-1,49%	-0,42	27,72	28,14	27,72	28,33	36M	5.633
10/10/2023	1,92%	0,53	28,14	28,00	28,00	28,98	102M	12.585
09/10/2023	1,58%	0,43	27,61	26,82	26,73	27,94	78M	10.603
06/10/2023	0,52%	0,14	27,18	26,54	26,31	27,36	69M	10.181
05/10/2023	-0,99%	-0,27	27,04	27,35	26,72	27,66	47M	9.344
04/10/2023	4,96%	1,29	27,31	26,74	26,58	27,62	102M	12.445
03/10/2023	-2,18%	-0,58	26,02	26,48	25,83	27,03	115M	9.315
02/10/2023	-0,97%	-0,26	26,60	26,86	26,34	26,86	52M	7.930
29/09/2023	1,47%	0,39	26,86	26,92	26,70	27,54	54M	6.501
28/09/2023	2,08%	0,54	26,47	25,93	25,59	26,78	53M	7.636
27/09/2023	-0,12%	-0,03	25,93	25,97	25,35	26,38	58M	7.312
26/09/2023	-3,13%	-0,84	25,96	26,60	25,69	26,64	97M	13.425
25/09/2023	0,26%	0,07	26,80	26,54	26,40	26,84	22M	4.810
22/09/2023	-0,56%	-0,15	26,73	27,09	26,54	27,09	38M	7.614
21/09/2023	-1,93%	-0,53	26,88	27,02	26,39	27,14	71M	11.093
20/09/2023	1,67%	0,45	27,41	27,13	26,83	27,95	85M	13.831
19/09/2023	-1,10%	-0,30	26,96	27,16	26,69	27,33	39M	5.040
18/09/2023	-1,23%	-0,34	27,26	27,61	27,06	27,88	78M	11.589
15/09/2023	-1,43%	-0,40	27,60	27,92	27,49	28,09	47M	6.434
14/09/2023	1,34%	0,37	28,00	27,75	27,24	28,00	58M	5.794
13/09/2023	-0,11%	-0,03	27,63	27,81	27,48	28,32	62M	9.189
12/09/2023	0,44%	0,12	27,66	27,54	27,45	27,90	58M	7.830
11/09/2023	0,36%	0,10	27,54	27,55	27,01	27,97	27M	4.283
08/09/2023	1,52%	0,41	27,44	26,97	26,80	27,67	38M	6.063
06/09/2023	-2,63%	-0,73	27,03	27,64	26,87	28,12	48M	6.908
05/09/2023	-3,11%	-0,89	27,76	28,38	27,41	28,50	92M	11.828
04/09/2023	1,13%	0,32	28,65	28,19	28,02	28,65	34M	5.120
01/09/2023	4,23%	1,15	28,33	27,24	27,24	28,33	90M	11.345
31/08/2023	-5,46%	-1,57	27,18	28,73	26,85	28,97	164M	15.326
30/08/2023	-2,67%	-0,79	28,75	29,69	28,64	29,69	99M	10.860
29/08/2023	0,24%	0,07	29,54	29,48	29,05	29,74	78M	8.394
28/08/2023	-0,57%	-0,17	29,47	29,73	29,04	29,73	36M	4.733
25/08/2023	-2,72%	-0,83	29,64	30,38	29,29	30,54	79M	10.216
24/08/2023	0,07%	0,02	30,47	30,45	29,93	30,59	49M	6.375
23/08/2023	1,43%	0,43	30,45	29,99	29,75	30,49	33M	5.883
22/08/2023	1,97%	0,58	30,02	29,52	29,44	30,10	33M	5.902
21/08/2023	0,24%	0,07	29,44	29,28	29,13	29,61	38M	5.341
18/08/2023	1,45%	0,42	29,37	28,84	28,39	29,52	63M	6.887
17/08/2023	-2,53%	-0,75	28,95	29,75	28,64	29,75	134M	16.705
16/08/2023	-0,97%	-0,29	29,70	30,47	29,52	30,60	67M	9.141
15/08/2023	0,37%	0,11	29,99	30,12	29,50	30,25	49M	8.124
14/08/2023	-2,06%	-0,63	29,88	30,51	29,66	30,51	80M	13.328
11/08/2023	-1,01%	-0,31	30,51	30,76	30,38	31,16	43M	7.377
10/08/2023	-0,55%	-0,17	30,82	31,28	30,57	31,28	31M	5.851
09/08/2023	1,27%	0,39	30,99	30,50	29,30	31,14	387M	12.849
08/08/2023	2,20%	0,66	30,60	29,90	29,13	31,83	216M	17.821
07/08/2023	-0,30%	-0,09	29,94	29,90	29,44	30,10	54M	5.954
04/08/2023	0,77%	0,23	30,03	29,68	29,68	30,37	42M	4.511
03/08/2023	-0,17%	-0,05	29,80	30,23	29,51	30,64	119M	12.501
02/08/2023	0,27%	0,08	29,85	29,78	29,71	30,66	106M	10.676
01/08/2023	1,26%	0,37	29,77	29,28	29,09	29,78	54M	7.374
31/07/2023	1,38%	0,40	29,40	29,05	29,05	29,56	66M	8.179
28/07/2023	0,21%	0,06	29,00	29,30	28,64	29,35	79M	9.372
27/07/2023	0,52%	0,15	28,94	28,79	28,68	29,39	86M	10.051
26/07/2023	-1,97%	-0,58	28,79	29,19	28,46	29,39	96M	9.303
25/07/2023	0,48%	0,14	29,37	29,23	29,22	29,96	54M	5.867
24/07/2023	0,21%	0,06	29,23	29,18	28,58	29,33	25M	3.403
21/07/2023	1,89%	0,54	29,17	28,82	28,60	29,38	38M	7.773
20/07/2023	-0,69%	-0,20	28,63	29,06	28,37	29,06	38M	6.158
19/07/2023	0,91%	0,26	28,83	28,70	28,21	29,00	44M	4.501
18/07/2023	1,03%	0,29	28,57	28,45	28,05	28,65	35M	5.734
17/07/2023	1,54%	0,43	28,28	27,44	27,36	28,43	25M	5.643
14/07/2023	-2,28%	-0,65	27,85	28,49	27,74	28,63	45M	5.774
13/07/2023	1,03%	0,29	28,50	28,21	28,21	28,94	54M	5.764
12/07/2023	0,79%	0,22	28,21	28,19	28,13	28,76	48M	8.083
11/07/2023	-1,69%	-0,48	27,99	28,22	27,48	28,37	44M	8.090
10/07/2023	-3,20%	-0,94	28,47	29,20	28,40	29,26	50M	8.204
07/07/2023	0,51%	0,15	29,41	29,56	29,19	29,92	34M	5.992
06/07/2023	-1,81%	-0,54	29,26	29,70	29,18	29,96	52M	8.425
05/07/2023	2,37%	0,69	29,80	28,98	28,88	30,26	64M	10.373
04/07/2023	0,21%	0,06	29,11	29,01	28,59	29,20	22M	3.895
03/07/2023	2,00%	0,57	29,05	28,51	28,38	29,42	59M	10.095
30/06/2023	1,35%	0,38	28,48	28,16	28,16	28,83	61M	9.996
29/06/2023	2,63%	0,72	28,10	27,61	27,41	28,20	20M	4.096
28/06/2023	-0,40%	-0,11	27,38	28,03	27,30	28,03	25M	5.792
27/06/2023	-0,36%	-0,10	27,49	27,80	26,95	28,38	46M	8.409
26/06/2023	-1,85%	-0,52	27,59	28,11	27,17	28,11	31M	7.146
23/06/2023	0,75%	0,21	28,11	27,85	27,60	28,37	25M	5.352
22/06/2023	-1,17%	-0,33	27,90	28,03	27,33	28,27	32M	5.074
21/06/2023	1,04%	0,29	28,23	27,72	27,55	28,30	65M	9.662
20/06/2023	0,14%	0,04	27,94	27,80	27,59	28,12	62M	8.540
19/06/2023	0,07%	0,02	27,90	27,86	27,75	28,08	13M	3.014
16/06/2023	0,29%	0,08	27,88	27,63	27,30	27,99	223M	8.872
15/06/2023	-0,25%	-0,07	27,80	27,82	27,57	28,07	32M	6.260
14/06/2023	2,05%	0,56	27,87	27,35	27,22	28,12	48M	6.638
13/06/2023	-4,01%	-1,14	27,31	28,66	27,14	28,72	61M	8.910
12/06/2023	0,89%	0,25	28,45	27,81	27,81	28,82	78M	11.084
09/06/2023	1,15%	0,32	28,20	28,14	27,85	28,42	53M	7.958
07/06/2023	2,65%	0,72	27,88	27,49	27,10	27,90	70M	11.715
06/06/2023	2,65%	0,70	27,16	26,29	26,29	27,39	65M	12.448
05/06/2023	-0,30%	-0,08	26,46	26,54	25,76	26,64	63M	7.326
02/06/2023	0,95%	0,25	26,54	26,98	26,48	27,34	82M	17.212
01/06/2023	3,18%	0,81	26,29	25,75	25,51	26,79	88M	14.304
31/05/2023	2,21%	0,55	25,48	24,87	24,63	25,52	38M	4.935
30/05/2023	-0,76%	-0,19	24,93	25,22	24,80	25,60	29M	6.371
29/05/2023	-1,18%	-0,30	25,12	25,52	24,94	25,57	19M	4.190
26/05/2023	3,00%	0,74	25,42	24,85	24,79	25,63	64M	8.453
25/05/2023	3,92%	0,93	24,68	24,00	24,00	24,91	39M	8.007
24/05/2023	-2,66%	-0,65	23,75	24,40	23,64	24,59	39M	7.246
23/05/2023	-1,53%	-0,38	24,40	24,80	24,39	25,10	24M	5.231
22/05/2023	0,16%	0,04	24,78	24,76	24,57	25,18	37M	8.086
19/05/2023	-	-	24,74	25,10	24,73	25,45	73M	15.230

Date,Open,High,Low,Close,Volume
29-Nov-23,28.87,29.46,28.71,29.00,67146909
28-Nov-23,28.00,29.16,27.98,28.84,55176651
27-Nov-23,27.45,28.06,27.25,28.06,42108870
24-Nov-23,27.80,27.91,27.22,27.49,38699888
23-Nov-23,27.46,28.15,27.33,28.00,43887232
22-Nov-23,27.50,28.09,27.27,27.55,44649738
21-Nov-23,28.15,28.21,27.20,27.34,40228288
20-Nov-23,28.18,28.56,27.38,28.39,46345244
17-Nov-23,28.75,29.15,27.80,27.92,69389438
16-Nov-23,28.56,29.06,28.56,28.79,52745638
14-Nov-23,27.97,29.21,27.90,28.56,56470883
13-Nov-23,28.39,28.40,27.78,27.97,42447349
10-Nov-23,26.99,28.46,26.87,28.39,90998954
09-Nov-23,27.25,27.53,25.82,26.85,92470675
08-Nov-23,27.31,27.56,26.95,27.26,44405162
07-Nov-23,25.76,27.77,25.71,27.43,106877106
06-Nov-23,26.65,26.72,25.77,25.90,37972729
03-Nov-23,25.97,26.85,25.97,26.73,43201799
01-Nov-23,25.74,25.85,25.31,25.62,54394749
31-Oct-23,24.57,25.50,24.13,25.50,85764169
30-Oct-23,25.50,25.66,24.43,24.60,66835523
27-Oct-23,26.16,26.26,25.20,25.30,42688573
26-Oct-23,25.77,26.40,25.63,26.17,94835067
25-Oct-23,26.99,27.14,25.77,25.84,87884598
24-Oct-23,26.70,27.04,26.39,27.04,41732496
23-Oct-23,25.75,26.87,25.42,26.73,73513785
20-Oct-23,25.60,26.15,25.56,25.90,36125563
19-Oct-23,25.53,26.43,25.52,25.77,44477980
18-Oct-23,26.46,26.48,25.58,25.81,71714538
17-Oct-23,27.00,27.00,26.34,26.59,39152910
16-Oct-23,27.32,27.37,26.71,27.13,38268326
13-Oct-23,27.58,27.65,26.87,27.05,35885222
11-Oct-23,28.14,28.33,27.72,27.72,36413997
10-Oct-23,28.00,28.98,28.00,28.14,101539763
09-Oct-23,26.82,27.94,26.73,27.61,78461778
06-Oct-23,26.54,27.36,26.31,27.18,68605103
05-Oct-23,27.35,27.66,26.72,27.04,46951019
04-Oct-23,26.74,27.62,26.58,27.31,101667992
03-Oct-23,26.48,27.03,25.83,26.02,114506177
02-Oct-23,26.86,26.86,26.34,26.60,52371596
29-Sep-23,26.92,27.54,26.70,26.86,54196986
28-Sep-23,25.93,26.78,25.59,26.47,52530410
27-Sep-23,25.97,26.38,25.35,25.93,58209975
26-Sep-23,26.60,26.64,25.69,25.96,96876279
25-Sep-23,26.54,26.84,26.40,26.80,22423103
22-Sep-23,27.09,27.09,26.54,26.73,38044162
21-Sep-23,27.02,27.14,26.39,26.88,70793894
20-Sep-23,27.13,27.95,26.83,27.41,85443783
19-Sep-23,27.16,27.33,26.69,26.96,38906080
18-Sep-23,27.61,27.88,27.06,27.26,78396466
15-Sep-23,27.92,28.09,27.49,27.60,47129451
14-Sep-23,27.75,28.00,27.24,28.00,58433694
13-Sep-23,27.81,28.32,27.48,27.63,61752697
12-Sep-23,27.54,27.90,27.45,27.66,58497688
11-Sep-23,27.55,27.97,27.01,27.54,26972446
08-Sep-23,26.97,27.67,26.80,27.44,37600769
06-Sep-23,27.64,28.12,26.87,27.03,48175005
05-Sep-23,28.38,28.50,27.41,27.76,91819179
04-Sep-23,28.19,28.65,28.02,28.65,34122647
01-Sep-23,27.24,28.33,27.24,28.33,89771845
31-Aug-23,28.73,28.97,26.85,27.18,164235468
30-Aug-23,29.69,29.69,28.64,28.75,98865399
29-Aug-23,29.48,29.74,29.05,29.54,77860452
28-Aug-23,29.73,29.73,29.04,29.47,35650641
25-Aug-23,30.38,30.54,29.29,29.64,78933485
24-Aug-23,30.45,30.59,29.93,30.47,49106072
23-Aug-23,29.99,30.49,29.75,30.45,33095825
22-Aug-23,29.52,30.10,29.44,30.02,33227866
21-Aug-23,29.28,29.61,29.13,29.44,38455362
18-Aug-23,28.84,29.52,28.39,29.37,62756977
17-Aug-23,29.75,29.75,28.64,28.95,133929929
16-Aug-23,30.47,30.60,29.52,29.70,66773246
15-Aug-23,30.12,30.25,29.50,29.99,49297306
14-Aug-23,30.51,30.51,29.66,29.88,80207740
11-Aug-23,30.76,31.16,30.38,30.51,43446010
10-Aug-23,31.28,31.28,30.57,30.82,30564271
09-Aug-23,30.50,31.14,29.30,30.99,386599238
08-Aug-23,29.90,31.83,29.13,30.60,216069786
07-Aug-23,29.90,30.10,29.44,29.94,54067658
04-Aug-23,29.68,30.37,29.68,30.03,41840314
03-Aug-23,30.23,30.64,29.51,29.80,119013677
02-Aug-23,29.78,30.66,29.71,29.85,106184301
01-Aug-23,29.28,29.78,29.09,29.77,53639211
31-Jul-23,29.05,29.56,29.05,29.40,66331055
28-Jul-23,29.30,29.35,28.64,29.00,79202096
27-Jul-23,28.79,29.39,28.68,28.94,85800470
26-Jul-23,29.19,29.39,28.46,28.79,96398026
25-Jul-23,29.23,29.96,29.22,29.37,54020556
24-Jul-23,29.18,29.33,28.58,29.23,24703005
21-Jul-23,28.82,29.38,28.60,29.17,37689456
20-Jul-23,29.06,29.06,28.37,28.63,37677134
19-Jul-23,28.70,29.00,28.21,28.83,43884458
18-Jul-23,28.45,28.65,28.05,28.57,34922955
17-Jul-23,27.44,28.43,27.36,28.28,25063908
14-Jul-23,28.49,28.63,27.74,27.85,44501475
13-Jul-23,28.21,28.94,28.21,28.50,53897806
12-Jul-23,28.19,28.76,28.13,28.21,48292085
11-Jul-23,28.22,28.37,27.48,27.99,44081937
10-Jul-23,29.20,29.26,28.40,28.47,50153125
07-Jul-23,29.56,29.92,29.19,29.41,33807083
06-Jul-23,29.70,29.96,29.18,29.26,52184856
05-Jul-23,28.98,30.26,28.88,29.80,64293569
04-Jul-23,29.01,29.20,28.59,29.11,22185520
03-Jul-23,28.51,29.42,28.38,29.05,59396108
30-Jun-23,28.16,28.83,28.16,28.48,61496258
29-Jun-23,27.61,28.20,27.41,28.10,20378760
28-Jun-23,28.03,28.03,27.30,27.38,25063468
27-Jun-23,27.80,28.38,26.95,27.49,45688999
26-Jun-23,28.11,28.11,27.17,27.59,31187333
23-Jun-23,27.85,28.37,27.60,28.11,24864382
22-Jun-23,28.03,28.27,27.33,27.90,31686802
21-Jun-23,27.72,28.30,27.55,28.23,65330453
20-Jun-23,27.80,28.12,27.59,27.94,62058329
19-Jun-23,27.86,28.08,27.75,27.90,13462282
16-Jun-23,27.63,27.99,27.30,27.88,223311523
15-Jun-23,27.82,28.07,27.57,27.80,31960177
14-Jun-23,27.35,28.12,27.22,27.87,47679767
13-Jun-23,28.66,28.72,27.14,27.31,60800553
12-Jun-23,27.81,28.82,27.81,28.45,78483278
09-Jun-23,28.14,28.42,27.85,28.20,52830896
07-Jun-23,27.49,27.90,27.10,27.88,69590013
06-Jun-23,26.29,27.39,26.29,27.16,64915287
05-Jun-23,26.54,26.64,25.76,26.46,62927852
02-Jun-23,26.98,27.34,26.48,26.54,81644818
01-Jun-23,25.75,26.79,25.51,26.29,88315457
31-May-23,24.87,25.52,24.63,25.48,37923041
30-May-23,25.22,25.60,24.80,24.93,29423779
29-May-23,25.52,25.57,24.94,25.12,19306859
26-May-23,24.85,25.63,24.79,25.42,63552682
25-May-23,24.00,24.91,24.00,24.68,38944915
24-May-23,24.40,24.59,23.64,23.75,38850968
23-May-23,24.80,25.10,24.39,24.40,24278426
22-May-23,24.76,25.18,24.57,24.78,37276277
19-May-23,25.10,25.45,24.73,24.74,73424068

*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