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
20/05/2022	-2,17%	-0,53	23,91	24,52	23,58	25,04	31M	7.083
19/05/2022	-1,37%	-0,34	24,44	24,78	24,31	24,93	17M	3.768
18/05/2022	-0,64%	-0,16	24,78	25,16	24,62	25,57	25M	6.172
17/05/2022	0,93%	0,23	24,94	24,82	24,76	25,58	15M	4.044
16/05/2022	-0,40%	-0,10	24,71	24,41	24,41	24,97	13M	3.347
13/05/2022	2,69%	0,65	24,81	24,50	24,44	25,30	14M	3.460
12/05/2022	1,17%	0,28	24,16	23,74	23,53	24,42	12M	3.456
11/05/2022	-1,32%	-0,32	23,88	24,36	23,47	24,36	15M	3.826
10/05/2022	4,58%	1,06	24,20	23,26	23,26	24,63	22M	6.023
09/05/2022	-1,45%	-0,34	23,14	23,22	22,90	23,62	30M	7.448
06/05/2022	-1,34%	-0,32	23,48	23,71	22,86	23,71	16M	4.499

05/05/2022	-4,11%	-1,02	23,80	24,68	23,07	24,68	27M	5.990
04/05/2022	2,14%	0,52	24,82	24,29	23,55	25,08	22M	5.545
03/05/2022	-1,94%	-0,48	24,30	24,78	24,00	24,78	18M	4.323
02/05/2022	-2,59%	-0,66	24,78	25,53	24,34	25,53	17M	4.116
29/04/2022	-1,32%	-0,34	25,44	25,94	25,43	26,38	15M	3.296
28/04/2022	0,47%	0,12	25,78	25,81	25,18	25,92	13M	3.157
27/04/2022	-0,74%	-0,19	25,66	25,90	25,39	26,50	24M	3.932
26/04/2022	-1,90%	-0,50	25,85	26,36	25,42	26,53	14M	3.929
25/04/2022	-0,26%	-0,07	26,35	26,23	25,47	26,58	14M	3.502
22/04/2022	-3,75%	-1,03	26,42	27,10	26,36	27,47	10M	2.317
20/04/2022	-0,94%	-0,26	27,45	27,80	27,30	28,07	19M	4.162
19/04/2022	1,28%	0,35	27,71	27,25	27,14	27,79	27M	4.674
18/04/2022	-0,51%	-0,14	27,36	27,38	27,06	27,82	16M	3.064
14/04/2022	-0,18%	-0,05	27,50	27,54	27,22	27,57	20M	3.125
13/04/2022	1,40%	0,38	27,55	27,30	26,66	27,86	23M	4.964
12/04/2022	2,53%	0,67	27,17	26,80	26,73	27,53	22M	5.089
11/04/2022	-1,63%	-0,44	26,50	26,70	26,40	26,85	20M	4.924
08/04/2022	-1,32%	-0,36	26,94	26,93	26,36	27,33	17M	4.204
07/04/2022	-0,69%	-0,19	27,30	27,28	26,87	27,77	15M	3.601
06/04/2022	-1,01%	-0,28	27,49	27,73	26,83	27,73	31M	8.084
05/04/2022	-3,38%	-0,97	27,77	28,75	27,74	28,90	22M	5.008
04/04/2022	1,70%	0,48	28,74	28,28	27,92	28,98	36M	7.711
01/04/2022	2,06%	0,57	28,26	27,98	27,84	28,49	24M	5.806
31/03/2022	0,65%	0,18	27,69	27,51	27,28	28,03	18M	3.220
30/03/2022	-3,20%	-0,91	27,51	28,46	27,42	28,48	19M	4.057
29/03/2022	4,68%	1,27	28,42	27,40	27,38	28,78	52M	7.380
28/03/2022	-2,34%	-0,65	27,15	27,59	26,74	27,80	15M	3.809
25/03/2022	2,47%	0,67	27,80	27,18	27,10	28,00	44M	6.555
24/03/2022	2,11%	0,56	27,13	26,50	26,18	27,32	45M	5.162
23/03/2022	2,98%	0,77	26,57	25,62	25,44	26,68	32M	7.488
22/03/2022	3,04%	0,76	25,80	25,13	25,08	25,85	33M	6.488
21/03/2022	-3,73%	-0,97	25,04	26,00	24,60	26,17	29M	7.283
18/03/2022	4,96%	1,23	26,01	24,56	23,72	26,32	60M	11.890
17/03/2022	3,38%	0,81	24,78	23,84	23,73	24,79	20M	4.571
16/03/2022	0,25%	0,06	23,97	24,37	23,43	24,64	32M	6.024
15/03/2022	0,13%	0,03	23,91	24,10	23,19	24,14	42M	8.344
14/03/2022	-3,28%	-0,81	23,88	24,73	23,60	25,14	43M	9.100
11/03/2022	-3,89%	-1,00	24,69	25,36	24,51	26,00	22M	6.428
10/03/2022	-0,81%	-0,21	25,69	25,86	25,46	26,15	32M	8.440
09/03/2022	5,63%	1,38	25,90	24,71	24,66	26,12	31M	7.757
08/03/2022	2,12%	0,51	24,52	24,25	23,59	24,81	25M	7.406
07/03/2022	-7,87%	-2,05	24,01	25,95	24,01	25,95	39M	9.211
04/03/2022	-0,15%	-0,04	26,06	25,76	25,35	26,16	30M	8.184
03/03/2022	0,38%	0,10	26,10	26,00	25,91	27,04	32M	9.017
02/03/2022	-1,03%	-0,27	26,00	26,41	25,90	26,79	20M	4.972
25/02/2022	0,42%	0,11	26,27	26,14	25,82	26,65	25M	5.532
24/02/2022	-2,35%	-0,63	26,16	26,00	24,68	26,61	35M	8.314
23/02/2022	1,21%	0,32	26,79	26,59	26,37	27,94	35M	7.293
22/02/2022	2,16%	0,56	26,47	26,33	25,80	26,98	30M	7.501
21/02/2022	-1,48%	-0,39	25,91	26,36	25,71	26,62	24M	6.795
18/02/2022	0,88%	0,23	26,30	26,15	25,67	26,44	24M	5.878
17/02/2022	-2,80%	-0,75	26,07	26,90	25,87	27,12	33M	8.713
16/02/2022	0,45%	0,12	26,82	26,60	26,24	26,84	37M	6.508
15/02/2022	4,26%	1,09	26,70	25,66	25,52	26,96	39M	8.565
14/02/2022	3,47%	0,86	25,61	24,30	24,29	25,79	28M	6.554
11/02/2022	0,65%	0,16	24,75	24,60	24,39	25,73	40M	7.800
10/02/2022	-0,53%	-0,13	24,59	24,75	24,00	25,22	17M	4.162
09/02/2022	2,11%	0,51	24,72	24,25	24,13	25,18	23M	4.865
08/02/2022	-0,08%	-0,02	24,21	24,10	23,82	24,50	21M	4.799
07/02/2022	-1,90%	-0,47	24,23	24,63	24,19	24,93	22M	4.730
04/02/2022	-3,55%	-0,91	24,70	25,43	24,30	25,46	28M	6.097
03/02/2022	-1,50%	-0,39	25,61	26,04	25,43	26,50	22M	4.656
02/02/2022	-0,80%	-0,21	26,00	26,30	25,86	26,69	19M	4.517
01/02/2022	-0,34%	-0,09	26,21	26,10	25,62	26,60	30M	5.243
31/01/2022	5,41%	1,35	26,30	24,92	24,72	26,30	23M	5.051
28/01/2022	-0,64%	-0,16	24,95	25,11	24,68	25,37	27M	6.948
27/01/2022	0,36%	0,09	25,11	25,08	24,64	25,78	36M	9.607
26/01/2022	7,84%	1,82	25,02	23,43	23,24	25,62	77M	11.077
25/01/2022	1,71%	0,39	23,20	22,66	22,45	23,61	28M	6.406
24/01/2022	-1,98%	-0,46	22,81	23,23	22,62	23,23	12M	3.483
21/01/2022	0,52%	0,12	23,27	23,04	22,68	23,77	28M	5.451
20/01/2022	4,47%	0,99	23,15	22,14	22,05	23,88	43M	8.172
19/01/2022	2,12%	0,46	22,16	21,69	21,66	22,60	17M	4.917
18/01/2022	-4,91%	-1,12	21,70	22,83	20,85	22,88	68M	13.472
17/01/2022	3,26%	0,72	22,82	22,05	22,00	23,12	26M	4.376
14/01/2022	-1,91%	-0,43	22,10	22,49	21,87	22,63	10M	3.015
13/01/2022	-0,53%	-0,12	22,53	22,66	22,05	22,77	12M	3.390
12/01/2022	3,57%	0,78	22,65	21,83	21,59	22,87	21M	4.300
11/01/2022	1,72%	0,37	21,87	21,51	21,43	21,89	18M	6.896
10/01/2022	-2,71%	-0,60	21,50	22,10	21,40	22,10	27M	7.476
07/01/2022	-0,18%	-0,04	22,10	22,02	21,63	22,21	20M	5.173
06/01/2022	1,19%	0,26	22,14	22,00	21,85	22,58	54M	10.502
05/01/2022	-5,81%	-1,35	21,88	23,32	21,69	23,33	48M	10.121
04/01/2022	-4,29%	-1,04	23,23	24,49	23,17	24,60	22M	6.282
03/01/2022	-4,60%	-1,17	24,27	25,44	24,27	25,83	17M	4.420
30/12/2021	3,63%	0,89	25,44	24,55	24,52	25,78	29M	5.873
29/12/2021	-0,81%	-0,20	24,55	24,98	24,32	24,99	9M	2.726
28/12/2021	0,12%	0,03	24,75	24,48	24,48	25,05	13M	3.837
27/12/2021	1,81%	0,44	24,72	24,32	24,32	25,00	14M	3.444
23/12/2021	-1,46%	-0,36	24,28	24,54	24,20	24,86	9M	2.196
22/12/2021	-0,85%	-0,21	24,64	24,96	24,15	25,11	24M	4.055
21/12/2021	-0,24%	-0,06	24,85	24,89	24,15	25,09	33M	4.370
20/12/2021	-1,97%	-0,50	24,91	25,00	24,84	25,38	24M	6.113
17/12/2021	2,63%	0,65	25,41	24,60	24,20	25,65	30M	4.552
16/12/2021	-1,16%	-0,29	24,76	25,16	24,18	25,52	41M	7.204
15/12/2021	1,71%	0,42	25,05	24,59	23,62	25,05	46M	7.845
14/12/2021	-4,42%	-1,14	24,63	25,66	24,51	26,19	16M	4.414
13/12/2021	-0,35%	-0,09	25,77	25,85	25,50	26,10	20M	3.887
10/12/2021	1,29%	0,33	25,86	25,65	25,49	26,90	40M	7.490
09/12/2021	-2,56%	-0,67	25,53	25,94	25,38	26,06	20M	4.084
08/12/2021	4,80%	1,20	26,20	25,01	24,85	26,20	21M	4.136
07/12/2021	-1,22%	-0,31	25,00	25,51	24,97	25,89	14M	3.340
06/12/2021	3,14%	0,77	25,31	24,60	24,60	25,51	30M	6.707
03/12/2021	3,11%	0,74	24,54	23,80	23,78	24,82	31M	7.962
02/12/2021	-2,06%	-0,50	23,80	24,54	23,45	24,64	34M	9.228
01/12/2021	-0,86%	-0,21	24,30	24,70	24,27	25,24	21M	6.112
30/11/2021	-3,31%	-0,84	24,51	25,34	23,76	25,37	39M	8.467
29/11/2021	-1,29%	-0,33	25,35	26,07	25,29	26,07	12M	3.393
26/11/2021	-1,12%	-0,29	25,68	25,35	24,90	25,72	15M	3.923
25/11/2021	0,70%	0,18	25,97	25,79	25,72	26,45	10M	2.585
24/11/2021	-0,73%	-0,19	25,79	25,80	25,41	26,29	13M	3.377
23/11/2021	-2,18%	-0,58	25,98	26,55	25,31	26,56	24M	5.828
22/11/2021	-0,64%	-0,17	26,56	26,86	25,96	27,22	24M	5.634
19/11/2021	-0,78%	-0,21	26,73	27,08	26,58	27,78	22M	5.167
18/11/2021	0,30%	0,08	26,94	26,94	26,35	27,39	31M	8.158
17/11/2021	-3,03%	-0,84	26,86	27,88	26,47	28,14	24M	5.902
16/11/2021	-4,75%	-1,38	27,70	29,35	27,70	29,35	23M	5.304
12/11/2021	-0,62%	-0,18	29,08	29,20	29,00	30,24	28M	5.200
11/11/2021	0,38%	0,11	29,26	29,70	29,09	30,30	41M	8.870
10/11/2021	5,39%	1,49	29,15	27,56	27,56	29,63	28M	6.151
09/11/2021	1,50%	0,41	27,66	27,12	27,03	28,62	22M	4.779
08/11/2021	-1,12%	-0,31	27,25	27,58	26,84	27,58	12M	3.121
05/11/2021	-	-	27,56	27,40	27,34	28,11	22M	4.615

Date,Open,High,Low,Close,Volume
20-May-22,24.52,25.04,23.58,23.91,31313336
19-May-22,24.78,24.93,24.31,24.44,16635932
18-May-22,25.16,25.57,24.62,24.78,24999132
17-May-22,24.82,25.58,24.76,24.94,14970047
16-May-22,24.41,24.97,24.41,24.71,13439161
13-May-22,24.50,25.30,24.44,24.81,13940184
12-May-22,23.74,24.42,23.53,24.16,12412469
11-May-22,24.36,24.36,23.47,23.88,15363311
10-May-22,23.26,24.63,23.26,24.20,22249011
09-May-22,23.22,23.62,22.90,23.14,30415128
06-May-22,23.71,23.71,22.86,23.48,16273984
05-May-22,24.68,24.68,23.07,23.80,26927697
04-May-22,24.29,25.08,23.55,24.82,22009551
03-May-22,24.78,24.78,24.00,24.30,18138303
02-May-22,25.53,25.53,24.34,24.78,16966534
29-Apr-22,25.94,26.38,25.43,25.44,14533793
28-Apr-22,25.81,25.92,25.18,25.78,13386605
27-Apr-22,25.90,26.50,25.39,25.66,23650514
26-Apr-22,26.36,26.53,25.42,25.85,14211856
25-Apr-22,26.23,26.58,25.47,26.35,13912485
22-Apr-22,27.10,27.47,26.36,26.42,10159561
20-Apr-22,27.80,28.07,27.30,27.45,18720689
19-Apr-22,27.25,27.79,27.14,27.71,27409100
18-Apr-22,27.38,27.82,27.06,27.36,16047208
14-Apr-22,27.54,27.57,27.22,27.50,19699040
13-Apr-22,27.30,27.86,26.66,27.55,23210980
12-Apr-22,26.80,27.53,26.73,27.17,22373564
11-Apr-22,26.70,26.85,26.40,26.50,20172154
08-Apr-22,26.93,27.33,26.36,26.94,16708874
07-Apr-22,27.28,27.77,26.87,27.30,14803689
06-Apr-22,27.73,27.73,26.83,27.49,31377957
05-Apr-22,28.75,28.90,27.74,27.77,21645262
04-Apr-22,28.28,28.98,27.92,28.74,35802034
01-Apr-22,27.98,28.49,27.84,28.26,24170043
31-Mar-22,27.51,28.03,27.28,27.69,18119519
30-Mar-22,28.46,28.48,27.42,27.51,18643430
29-Mar-22,27.40,28.78,27.38,28.42,52275152
28-Mar-22,27.59,27.80,26.74,27.15,15090550
25-Mar-22,27.18,28.00,27.10,27.80,44458715
24-Mar-22,26.50,27.32,26.18,27.13,44650062
23-Mar-22,25.62,26.68,25.44,26.57,32093450
22-Mar-22,25.13,25.85,25.08,25.80,32871645
21-Mar-22,26.00,26.17,24.60,25.04,29403640
18-Mar-22,24.56,26.32,23.72,26.01,60009319
17-Mar-22,23.84,24.79,23.73,24.78,19724432
16-Mar-22,24.37,24.64,23.43,23.97,31990140
15-Mar-22,24.10,24.14,23.19,23.91,41971540
14-Mar-22,24.73,25.14,23.60,23.88,42922329
11-Mar-22,25.36,26.00,24.51,24.69,21852046
10-Mar-22,25.86,26.15,25.46,25.69,32491066
09-Mar-22,24.71,26.12,24.66,25.90,30705671
08-Mar-22,24.25,24.81,23.59,24.52,24935999
07-Mar-22,25.95,25.95,24.01,24.01,38628318
04-Mar-22,25.76,26.16,25.35,26.06,30437788
03-Mar-22,26.00,27.04,25.91,26.10,32057581
02-Mar-22,26.41,26.79,25.90,26.00,20265976
25-Feb-22,26.14,26.65,25.82,26.27,25423211
24-Feb-22,26.00,26.61,24.68,26.16,34709252
23-Feb-22,26.59,27.94,26.37,26.79,34959614
22-Feb-22,26.33,26.98,25.80,26.47,30082265
21-Feb-22,26.36,26.62,25.71,25.91,23810423
18-Feb-22,26.15,26.44,25.67,26.30,24272219
17-Feb-22,26.90,27.12,25.87,26.07,33497184
16-Feb-22,26.60,26.84,26.24,26.82,36764309
15-Feb-22,25.66,26.96,25.52,26.70,39018860
14-Feb-22,24.30,25.79,24.29,25.61,28228014
11-Feb-22,24.60,25.73,24.39,24.75,39654773
10-Feb-22,24.75,25.22,24.00,24.59,17246822
09-Feb-22,24.25,25.18,24.13,24.72,22847947
08-Feb-22,24.10,24.50,23.82,24.21,21116115
07-Feb-22,24.63,24.93,24.19,24.23,22244214
04-Feb-22,25.43,25.46,24.30,24.70,28249915
03-Feb-22,26.04,26.50,25.43,25.61,21667399
02-Feb-22,26.30,26.69,25.86,26.00,18755617
01-Feb-22,26.10,26.60,25.62,26.21,29965345
31-Jan-22,24.92,26.30,24.72,26.30,22623666
28-Jan-22,25.11,25.37,24.68,24.95,26916013
27-Jan-22,25.08,25.78,24.64,25.11,35968927
26-Jan-22,23.43,25.62,23.24,25.02,77006670
25-Jan-22,22.66,23.61,22.45,23.20,27922610
24-Jan-22,23.23,23.23,22.62,22.81,12137067
21-Jan-22,23.04,23.77,22.68,23.27,27997138
20-Jan-22,22.14,23.88,22.05,23.15,43261560
19-Jan-22,21.69,22.60,21.66,22.16,16592091
18-Jan-22,22.83,22.88,20.85,21.70,67553476
17-Jan-22,22.05,23.12,22.00,22.82,26351702
14-Jan-22,22.49,22.63,21.87,22.10,10208205
13-Jan-22,22.66,22.77,22.05,22.53,12024880
12-Jan-22,21.83,22.87,21.59,22.65,21247147
11-Jan-22,21.51,21.89,21.43,21.87,18221145
10-Jan-22,22.10,22.10,21.40,21.50,27177610
07-Jan-22,22.02,22.21,21.63,22.10,20288727
06-Jan-22,22.00,22.58,21.85,22.14,54239258
05-Jan-22,23.32,23.33,21.69,21.88,47622428
04-Jan-22,24.49,24.60,23.17,23.23,22391753
03-Jan-22,25.44,25.83,24.27,24.27,16714005
30-Dec-21,24.55,25.78,24.52,25.44,29471643
29-Dec-21,24.98,24.99,24.32,24.55,9292951
28-Dec-21,24.48,25.05,24.48,24.75,12926366
27-Dec-21,24.32,25.00,24.32,24.72,13675391
23-Dec-21,24.54,24.86,24.20,24.28,9283983
22-Dec-21,24.96,25.11,24.15,24.64,23768112
21-Dec-21,24.89,25.09,24.15,24.85,32972605
20-Dec-21,25.00,25.38,24.84,24.91,24053167
17-Dec-21,24.60,25.65,24.20,25.41,30341640
16-Dec-21,25.16,25.52,24.18,24.76,41203243
15-Dec-21,24.59,25.05,23.62,25.05,45696510
14-Dec-21,25.66,26.19,24.51,24.63,15787391
13-Dec-21,25.85,26.10,25.50,25.77,20020227
10-Dec-21,25.65,26.90,25.49,25.86,39953868
09-Dec-21,25.94,26.06,25.38,25.53,19963768
08-Dec-21,25.01,26.20,24.85,26.20,21224897
07-Dec-21,25.51,25.89,24.97,25.00,13927459
06-Dec-21,24.60,25.51,24.60,25.31,30241896
03-Dec-21,23.80,24.82,23.78,24.54,31298413
02-Dec-21,24.54,24.64,23.45,23.80,34183715
01-Dec-21,24.70,25.24,24.27,24.30,20775908
30-Nov-21,25.34,25.37,23.76,24.51,39217062
29-Nov-21,26.07,26.07,25.29,25.35,12195829
26-Nov-21,25.35,25.72,24.90,25.68,14877050
25-Nov-21,25.79,26.45,25.72,25.97,10050835
24-Nov-21,25.80,26.29,25.41,25.79,13108642
23-Nov-21,26.55,26.56,25.31,25.98,24257057
22-Nov-21,26.86,27.22,25.96,26.56,23579662
19-Nov-21,27.08,27.78,26.58,26.73,21734798
18-Nov-21,26.94,27.39,26.35,26.94,31194359
17-Nov-21,27.88,28.14,26.47,26.86,24014149
16-Nov-21,29.35,29.35,27.70,27.70,22778746
12-Nov-21,29.20,30.24,29.00,29.08,28484005
11-Nov-21,29.70,30.30,29.09,29.26,40943024
10-Nov-21,27.56,29.63,27.56,29.15,28179595
09-Nov-21,27.12,28.62,27.03,27.66,21948032
08-Nov-21,27.58,27.58,26.84,27.25,11503514
05-Nov-21,27.40,28.11,27.34,27.56,21901188

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIVA3

cotações, gráficos e mais...