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
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	1,32%	0,36	27,56	27,40	27,34	28,11	22M	4.615
04/11/2021	-1,02%	-0,28	27,20	27,50	26,84	28,29	20M	4.850
03/11/2021	4,17%	1,10	27,48	26,38	26,36	27,79	28M	6.632
01/11/2021	1,70%	0,44	26,38	26,02	26,02	26,87	35M	5.598
29/10/2021	-1,74%	-0,46	25,94	26,51	25,94	26,80	34M	6.235
28/10/2021	-2,76%	-0,75	26,40	26,88	26,20	27,23	16M	3.607
27/10/2021	0,26%	0,07	27,15	27,34	26,89	27,72	30M	5.656
26/10/2021	-3,04%	-0,85	27,08	27,68	26,49	27,68	29M	4.960
25/10/2021	4,10%	1,10	27,93	27,15	27,03	28,31	28M	5.683
22/10/2021	-0,63%	-0,17	26,83	26,61	25,13	27,28	61M	13.834
21/10/2021	-4,53%	-1,28	27,00	27,81	26,43	28,09	30M	6.752
20/10/2021	-2,75%	-0,80	28,28	29,22	28,15	29,43	30M	6.759
19/10/2021	-3,64%	-1,10	29,08	29,92	28,88	30,15	33M	6.572
18/10/2021	0,60%	0,18	30,18	29,92	29,77	30,87	23M	4.702
15/10/2021	1,42%	0,42	30,00	29,59	29,51	30,20	15M	3.307
14/10/2021	-0,84%	-0,25	29,58	29,85	29,23	30,15	16M	3.608
13/10/2021	3,18%	0,92	29,83	29,20	28,98	30,21	20M	4.419
11/10/2021	-1,70%	-0,50	28,91	29,30	28,81	29,61	23M	6.068
08/10/2021	2,87%	0,82	29,41	28,84	28,74	29,62	41M	4.159
07/10/2021	2,03%	0,57	28,59	28,39	28,09	28,79	36M	8.029
06/10/2021	-0,28%	-0,08	28,02	27,80	26,58	28,02	68M	12.662
05/10/2021	-0,53%	-0,15	28,10	28,29	27,85	28,51	18M	3.633
04/10/2021	-5,55%	-1,66	28,25	29,34	27,85	29,67	33M	5.021
01/10/2021	1,32%	0,39	29,91	29,32	29,01	30,02	30M	5.148
30/09/2021	-1,60%	-0,48	29,52	30,22	29,27	31,20	28M	4.992
29/09/2021	-1,32%	-0,40	30,00	30,58	30,00	30,85	32M	5.278
28/09/2021	-4,16%	-1,32	30,40	31,55	30,40	31,60	29M	6.060
27/09/2021	-0,09%	-0,03	31,72	31,79	31,27	32,00	22M	3.923
24/09/2021	-0,09%	-0,03	31,75	31,42	31,40	32,12	28M	4.474
23/09/2021	0,89%	0,28	31,78	31,00	31,00	32,36	38M	6.187
22/09/2021	2,54%	0,78	31,50	31,09	30,72	32,15	43M	8.613
21/09/2021	3,12%	0,93	30,72	30,00	29,77	30,93	28M	5.163
20/09/2021	-2,55%	-0,78	29,79	29,70	28,97	29,86	24M	5.327
17/09/2021	-2,55%	-0,80	30,57	31,24	29,88	31,24	44M	6.522
16/09/2021	-0,57%	-0,18	31,37	31,36	31,05	31,80	41M	6.820
15/09/2021	-1,28%	-0,41	31,55	31,96	30,87	32,09	31M	5.258
14/09/2021	-0,28%	-0,09	31,96	32,06	31,85	32,85	18M	3.201
13/09/2021	2,72%	0,85	32,05	31,59	31,17	32,47	35M	5.958
10/09/2021	2,16%	0,66	31,20	30,99	30,59	31,67	50M	7.059
09/09/2021	1,39%	0,42	30,54	30,01	29,70	30,90	29M	5.998
08/09/2021	-6,55%	-2,11	30,12	31,99	29,86	32,01	64M	8.547
06/09/2021	-0,12%	-0,04	32,23	32,20	31,81	32,47	18M	2.596
03/09/2021	-0,37%	-0,12	32,27	32,54	31,84	32,64	29M	4.347
02/09/2021	-2,20%	-0,73	32,39	33,12	32,39	33,12	20M	4.063
01/09/2021	-0,24%	-0,08	33,12	33,53	32,89	33,53	27M	4.511
31/08/2021	0,00%	0,00	33,20	33,24	32,79	33,53	45M	7.064
30/08/2021	0,88%	0,29	33,20	32,93	32,91	33,65	67M	12.155
27/08/2021	2,62%	0,84	32,91	32,04	31,83	32,93	37M	6.554
26/08/2021	-2,58%	-0,85	32,07	32,92	31,85	33,04	27M	4.463
25/08/2021	2,59%	0,83	32,92	32,08	31,93	33,04	37M	5.359
24/08/2021	1,23%	0,39	32,09	31,98	31,68	32,46	55M	6.142
23/08/2021	-0,16%	-0,05	31,70	31,90	31,45	32,18	63M	5.540
20/08/2021	1,83%	0,57	31,75	31,36	30,90	31,87	35M	5.413
19/08/2021	3,90%	1,17	31,18	29,53	29,20	31,40	54M	7.663
18/08/2021	0,67%	0,20	30,01	29,81	29,18	30,71	51M	6.578
17/08/2021	-1,81%	-0,55	29,81	30,30	28,55	30,30	68M	11.867
16/08/2021	1,67%	0,50	30,36	29,86	29,62	31,74	108M	15.358
13/08/2021	-0,80%	-0,24	29,86	30,29	29,80	30,45	38M	5.597
12/08/2021	-1,31%	-0,40	30,10	30,48	29,92	30,74	15M	2.145
11/08/2021	0,33%	0,10	30,50	30,30	29,93	30,86	58M	9.153
10/08/2021	-1,68%	-0,52	30,40	31,08	30,24	31,14	31M	3.520
09/08/2021	0,45%	0,14	30,92	30,75	30,20	30,93	40M	6.057
06/08/2021	1,28%	0,39	30,78	30,41	30,01	30,85	24M	5.357
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	-	-	27,57	27,20	26,78	27,82	38M	3.816

Date,Open,High,Low,Close,Volume
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
04-Nov-21,27.50,28.29,26.84,27.20,19984570
03-Nov-21,26.38,27.79,26.36,27.48,27625166
01-Nov-21,26.02,26.87,26.02,26.38,34690646
29-Oct-21,26.51,26.80,25.94,25.94,34082994
28-Oct-21,26.88,27.23,26.20,26.40,16052886
27-Oct-21,27.34,27.72,26.89,27.15,30390039
26-Oct-21,27.68,27.68,26.49,27.08,28930343
25-Oct-21,27.15,28.31,27.03,27.93,28032626
22-Oct-21,26.61,27.28,25.13,26.83,61242315
21-Oct-21,27.81,28.09,26.43,27.00,30316381
20-Oct-21,29.22,29.43,28.15,28.28,30398835
19-Oct-21,29.92,30.15,28.88,29.08,32960711
18-Oct-21,29.92,30.87,29.77,30.18,23247355
15-Oct-21,29.59,30.20,29.51,30.00,14664744
14-Oct-21,29.85,30.15,29.23,29.58,15771071
13-Oct-21,29.20,30.21,28.98,29.83,20148122
11-Oct-21,29.30,29.61,28.81,28.91,23125598
08-Oct-21,28.84,29.62,28.74,29.41,41024560
07-Oct-21,28.39,28.79,28.09,28.59,35917406
06-Oct-21,27.80,28.02,26.58,28.02,67878476
05-Oct-21,28.29,28.51,27.85,28.10,18424670
04-Oct-21,29.34,29.67,27.85,28.25,33379048
01-Oct-21,29.32,30.02,29.01,29.91,30479500
30-Sep-21,30.22,31.20,29.27,29.52,28028248
29-Sep-21,30.58,30.85,30.00,30.00,31575535
28-Sep-21,31.55,31.60,30.40,30.40,29492388
27-Sep-21,31.79,32.00,31.27,31.72,21726011
24-Sep-21,31.42,32.12,31.40,31.75,27934662
23-Sep-21,31.00,32.36,31.00,31.78,38118914
22-Sep-21,31.09,32.15,30.72,31.50,43242895
21-Sep-21,30.00,30.93,29.77,30.72,27927082
20-Sep-21,29.70,29.86,28.97,29.79,23967666
17-Sep-21,31.24,31.24,29.88,30.57,44476510
16-Sep-21,31.36,31.80,31.05,31.37,41459103
15-Sep-21,31.96,32.09,30.87,31.55,31323788
14-Sep-21,32.06,32.85,31.85,31.96,18455002
13-Sep-21,31.59,32.47,31.17,32.05,35489189
10-Sep-21,30.99,31.67,30.59,31.20,50031116
09-Sep-21,30.01,30.90,29.70,30.54,28865206
08-Sep-21,31.99,32.01,29.86,30.12,64147477
06-Sep-21,32.20,32.47,31.81,32.23,17517631
03-Sep-21,32.54,32.64,31.84,32.27,28699953
02-Sep-21,33.12,33.12,32.39,32.39,19633751
01-Sep-21,33.53,33.53,32.89,33.12,26963539
31-Aug-21,33.24,33.53,32.79,33.20,45247436
30-Aug-21,32.93,33.65,32.91,33.20,66557802
27-Aug-21,32.04,32.93,31.83,32.91,36974354
26-Aug-21,32.92,33.04,31.85,32.07,27298671
25-Aug-21,32.08,33.04,31.93,32.92,37312672
24-Aug-21,31.98,32.46,31.68,32.09,55211183
23-Aug-21,31.90,32.18,31.45,31.70,63109992
20-Aug-21,31.36,31.87,30.90,31.75,35288452
19-Aug-21,29.53,31.40,29.20,31.18,53986669
18-Aug-21,29.81,30.71,29.18,30.01,51282126
17-Aug-21,30.30,30.30,28.55,29.81,68206801
16-Aug-21,29.86,31.74,29.62,30.36,107586368
13-Aug-21,30.29,30.45,29.80,29.86,37669431
12-Aug-21,30.48,30.74,29.92,30.10,14787439
11-Aug-21,30.30,30.86,29.93,30.50,57818945
10-Aug-21,31.08,31.14,30.24,30.40,31365876
09-Aug-21,30.75,30.93,30.20,30.92,40209057
06-Aug-21,30.41,30.85,30.01,30.78,24178073
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

*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...