Cotação atual, histórico e gráfico do papel: VIVR3

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 VIVR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/06/2026	-1,42%	-0,03	2,09	2,13	2,09	2,19	102K	84
12/06/2026	-13,82%	-0,34	2,12	2,46	2,09	2,46	154K	137
11/06/2026	778,57%	2,18	2,46	2,85	2,40	2,85	109K	118
10/06/2026	-9,68%	-0,03	0,28	0,29	0,28	0,30	31K	79
09/06/2026	3,33%	0,01	0,31	0,31	0,30	0,31	9K	20
08/06/2026	-6,25%	-0,02	0,30	0,31	0,29	0,32	30K	40
05/06/2026	3,23%	0,01	0,32	0,31	0,29	0,33	27K	38
03/06/2026	0,00%	0,00	0,31	0,32	0,30	0,34	51K	67
02/06/2026	-3,12%	-0,01	0,31	0,31	0,31	0,33	14K	70
01/06/2026	0,00%	0,00	0,32	0,33	0,31	0,33	33K	43
29/05/2026	-5,88%	-0,02	0,32	0,34	0,32	0,34	29K	62
28/05/2026	-2,86%	-0,01	0,34	0,35	0,34	0,36	30K	28
27/05/2026	0,00%	0,00	0,35	0,36	0,34	0,36	16K	32
26/05/2026	-2,78%	-0,01	0,35	0,36	0,35	0,36	9K	90
25/05/2026	0,00%	0,00	0,36	0,36	0,36	0,37	14K	28
22/05/2026	0,00%	0,00	0,36	0,37	0,36	0,37	9K	113
21/05/2026	0,00%	0,00	0,36	0,36	0,36	0,38	76K	89
20/05/2026	0,00%	0,00	0,36	0,36	0,36	0,37	37K	41
19/05/2026	-2,70%	-0,01	0,36	0,37	0,36	0,37	9K	26
18/05/2026	0,00%	0,00	0,37	0,37	0,36	0,37	8K	23
15/05/2026	0,00%	0,00	0,37	0,38	0,37	0,38	3K	17
14/05/2026	-5,13%	-0,02	0,37	0,38	0,37	0,39	55K	53
13/05/2026	2,63%	0,01	0,39	0,37	0,37	0,39	4K	14
12/05/2026	0,00%	0,00	0,38	0,38	0,37	0,39	18K	29
11/05/2026	-2,56%	-0,01	0,38	0,38	0,37	0,39	24K	68
08/05/2026	0,00%	0,00	0,39	0,39	0,38	0,39	8K	18
07/05/2026	0,00%	0,00	0,39	0,39	0,38	0,39	20K	32
06/05/2026	2,63%	0,01	0,39	0,38	0,38	0,39	7K	27
05/05/2026	0,00%	0,00	0,38	0,39	0,37	0,39	23K	47
04/05/2026	0,00%	0,00	0,38	0,38	0,38	0,40	30K	54
30/04/2026	0,00%	0,00	0,38	0,39	0,38	0,39	47K	153
29/04/2026	-5,00%	-0,02	0,38	0,40	0,38	0,40	13K	32
28/04/2026	2,56%	0,01	0,40	0,40	0,39	0,40	8K	22
27/04/2026	0,00%	0,00	0,39	0,40	0,39	0,40	27K	52
24/04/2026	-2,50%	-0,01	0,39	0,40	0,39	0,40	23K	43
23/04/2026	2,56%	0,01	0,40	0,40	0,39	0,41	40K	63
22/04/2026	0,00%	0,00	0,39	0,39	0,39	0,43	71K	158
20/04/2026	0,00%	0,00	0,39	0,40	0,39	0,40	13K	39
17/04/2026	0,00%	0,00	0,39	0,40	0,39	0,41	15K	34
16/04/2026	-4,88%	-0,02	0,39	0,40	0,39	0,42	25K	69
15/04/2026	2,50%	0,01	0,41	0,39	0,39	0,41	22K	116
14/04/2026	0,00%	0,00	0,40	0,39	0,39	0,41	48K	68
13/04/2026	2,56%	0,01	0,40	0,40	0,39	0,41	22K	43
10/04/2026	-4,88%	-0,02	0,39	0,41	0,39	0,42	49K	58
09/04/2026	0,00%	0,00	0,41	0,42	0,40	0,44	48K	240
08/04/2026	7,89%	0,03	0,41	0,41	0,40	0,43	39K	82
07/04/2026	0,00%	0,00	0,38	0,39	0,38	0,47	211K	489
06/04/2026	-2,56%	-0,01	0,38	0,40	0,38	0,40	14K	42
02/04/2026	-2,50%	-0,01	0,39	0,40	0,38	0,40	19K	52
01/04/2026	2,56%	0,01	0,40	0,39	0,39	0,40	33K	156
31/03/2026	0,00%	0,00	0,39	0,38	0,38	0,40	30K	63
30/03/2026	0,00%	0,00	0,39	0,39	0,38	0,40	21K	50
27/03/2026	0,00%	0,00	0,39	0,40	0,39	0,41	37K	183
26/03/2026	-2,50%	-0,01	0,39	0,41	0,39	0,41	26K	48
25/03/2026	2,56%	0,01	0,40	0,40	0,39	0,41	62K	172
24/03/2026	-2,50%	-0,01	0,39	0,42	0,39	0,42	68K	73
23/03/2026	0,00%	0,00	0,40	0,40	0,40	0,42	44K	59
20/03/2026	-2,44%	-0,01	0,40	0,42	0,40	0,44	16K	42
19/03/2026	-4,65%	-0,02	0,41	0,43	0,40	0,43	26K	72
18/03/2026	4,88%	0,02	0,43	0,42	0,41	0,44	25K	57
17/03/2026	-2,38%	-0,01	0,41	0,41	0,41	0,45	16K	106
16/03/2026	-2,33%	-0,01	0,42	0,42	0,41	0,43	20K	49
13/03/2026	0,00%	0,00	0,43	0,44	0,42	0,45	21K	75
12/03/2026	-2,27%	-0,01	0,43	0,47	0,43	0,48	72K	240
11/03/2026	-4,35%	-0,02	0,44	0,46	0,44	0,49	68K	93
10/03/2026	4,55%	0,02	0,46	0,43	0,43	0,48	102K	175
09/03/2026	4,76%	0,02	0,44	0,42	0,42	0,46	59K	87
06/03/2026	-2,33%	-0,01	0,42	0,42	0,41	0,44	95K	378
05/03/2026	-4,44%	-0,02	0,43	0,45	0,43	0,46	36K	79
04/03/2026	-4,26%	-0,02	0,45	0,46	0,44	0,48	58K	120
03/03/2026	-4,08%	-0,02	0,47	0,48	0,45	0,49	69K	102
02/03/2026	0,00%	0,00	0,49	0,48	0,47	0,50	99K	132
27/02/2026	0,00%	0,00	0,49	0,52	0,49	0,54	159K	186
26/02/2026	-9,26%	-0,05	0,49	0,55	0,49	0,59	522K	357
25/02/2026	14,89%	0,07	0,54	0,49	0,46	0,67	978K	1.039
24/02/2026	-24,19%	-0,15	0,47	0,55	0,42	0,56	337K	746
23/02/2026	1,64%	0,01	0,62	0,61	0,60	0,63	248K	64
20/02/2026	-3,17%	-0,02	0,61	0,61	0,60	0,62	18K	62
19/02/2026	1,61%	0,01	0,63	0,61	0,60	0,63	26K	67
18/02/2026	-1,59%	-0,01	0,62	0,62	0,60	0,62	33K	51
13/02/2026	3,28%	0,02	0,63	0,60	0,59	0,63	71K	130
12/02/2026	-1,61%	-0,01	0,61	0,62	0,61	0,64	35K	68
11/02/2026	-3,12%	-0,02	0,62	0,62	0,62	0,67	80K	149
10/02/2026	1,59%	0,01	0,64	0,61	0,60	0,64	55K	93
09/02/2026	3,28%	0,02	0,63	0,60	0,60	0,63	36K	68
06/02/2026	1,67%	0,01	0,61	0,61	0,59	0,63	44K	99
05/02/2026	-4,76%	-0,03	0,60	0,63	0,59	0,64	49K	89
04/02/2026	1,61%	0,01	0,63	0,62	0,60	0,64	101K	129
03/02/2026	-1,59%	-0,01	0,62	0,63	0,62	0,66	70K	95
02/02/2026	0,00%	0,00	0,63	0,63	0,61	0,65	110K	100
30/01/2026	3,28%	0,02	0,63	0,60	0,60	0,63	65K	95
29/01/2026	-3,17%	-0,02	0,61	0,63	0,60	0,66	99K	158
28/01/2026	-3,08%	-0,02	0,63	0,65	0,63	0,68	77K	131
27/01/2026	0,00%	0,00	0,65	0,66	0,64	0,68	166K	138
26/01/2026	0,00%	0,00	0,65	0,64	0,64	0,68	214K	219
23/01/2026	4,84%	0,03	0,65	0,62	0,62	0,67	301K	256
22/01/2026	0,00%	0,00	0,62	0,63	0,61	0,66	100K	192
21/01/2026	5,08%	0,03	0,62	0,59	0,59	0,69	256K	287
20/01/2026	-1,67%	-0,01	0,59	0,59	0,59	0,61	16K	53
19/01/2026	0,00%	0,00	0,60	0,60	0,59	0,62	109K	89
16/01/2026	-1,64%	-0,01	0,60	0,61	0,55	0,62	130K	154
15/01/2026	0,00%	0,00	0,61	0,60	0,60	0,62	48K	84
14/01/2026	-1,61%	-0,01	0,61	0,61	0,59	0,62	55K	144
13/01/2026	3,33%	0,02	0,62	0,60	0,59	0,64	164K	164
12/01/2026	-1,64%	-0,01	0,60	0,61	0,59	0,61	16K	45
09/01/2026	0,00%	0,00	0,61	0,61	0,59	0,62	34K	190
08/01/2026	0,00%	0,00	0,61	0,61	0,58	0,62	49K	263
07/01/2026	0,00%	0,00	0,61	0,61	0,59	0,62	47K	42
06/01/2026	0,00%	0,00	0,61	0,61	0,60	0,62	32K	40
05/01/2026	0,00%	0,00	0,61	0,61	0,59	0,62	25K	52
02/01/2026	-1,61%	-0,01	0,61	0,61	0,60	0,62	10K	33
30/12/2025	0,00%	0,00	0,62	0,62	0,60	0,62	20K	40
29/12/2025	0,00%	0,00	0,62	0,60	0,59	0,62	17K	43
26/12/2025	1,64%	0,01	0,62	0,62	0,59	0,63	20K	101
23/12/2025	-1,61%	-0,01	0,61	0,61	0,59	0,63	32K	91
22/12/2025	0,00%	0,00	0,62	0,61	0,60	0,64	40K	61
19/12/2025	-1,59%	-0,01	0,62	0,66	0,61	0,66	66K	77
18/12/2025	-4,55%	-0,03	0,63	0,64	0,63	0,69	101K	149
17/12/2025	0,00%	0,00	0,66	0,66	0,66	0,69	84K	156
16/12/2025	-2,94%	-0,02	0,66	0,69	0,65	0,69	42K	128
15/12/2025	-1,45%	-0,01	0,68	0,69	0,67	0,72	80K	89
12/12/2025	0,00%	0,00	0,69	0,70	0,68	0,75	149K	561
11/12/2025	-4,17%	-0,03	0,69	0,74	0,67	0,74	106K	384
10/12/2025	-1,37%	-0,01	0,72	0,73	0,71	0,75	41K	51
09/12/2025	-1,35%	-0,01	0,73	0,75	0,73	0,75	6K	20
08/12/2025	0,00%	0,00	0,74	0,74	0,73	0,77	26K	65
05/12/2025	-1,33%	-0,01	0,74	0,76	0,73	0,76	19K	59
04/12/2025	-2,60%	-0,02	0,75	0,73	0,73	0,77	45K	72
03/12/2025	4,05%	0,03	0,77	0,74	0,71	0,77	16K	51
02/12/2025	0,00%	0,00	0,74	0,71	0,71	0,74	46K	69
01/12/2025	1,37%	0,01	0,74	0,74	0,73	0,74	10K	23
28/11/2025	0,00%	0,00	0,73	0,76	0,72	0,76	13K	38
27/11/2025	-3,95%	-0,03	0,73	0,74	0,73	0,78	28K	56
26/11/2025	-	-	0,76	0,76	0,74	0,76	23K	48

Date,Open,High,Low,Close,Volume
15-Jun-26,2.13,2.19,2.09,2.09,102044
12-Jun-26,2.46,2.46,2.09,2.12,154272
11-Jun-26,2.85,2.85,2.40,2.46,108950
10-Jun-26,0.29,0.30,0.28,0.28,31036
09-Jun-26,0.31,0.31,0.30,0.31,9466
08-Jun-26,0.31,0.32,0.29,0.30,30001
05-Jun-26,0.31,0.33,0.29,0.32,26994
03-Jun-26,0.32,0.34,0.30,0.31,50986
02-Jun-26,0.31,0.33,0.31,0.31,14115
01-Jun-26,0.33,0.33,0.31,0.32,32632
29-May-26,0.34,0.34,0.32,0.32,28600
28-May-26,0.35,0.36,0.34,0.34,30288
27-May-26,0.36,0.36,0.34,0.35,15971
26-May-26,0.36,0.36,0.35,0.35,9262
25-May-26,0.36,0.37,0.36,0.36,14480
22-May-26,0.37,0.37,0.36,0.36,8528
21-May-26,0.36,0.38,0.36,0.36,76058
20-May-26,0.36,0.37,0.36,0.36,37481
19-May-26,0.37,0.37,0.36,0.36,9487
18-May-26,0.37,0.37,0.36,0.37,7894
15-May-26,0.38,0.38,0.37,0.37,3059
14-May-26,0.38,0.39,0.37,0.37,55135
13-May-26,0.37,0.39,0.37,0.39,4152
12-May-26,0.38,0.39,0.37,0.38,18109
11-May-26,0.38,0.39,0.37,0.38,24356
08-May-26,0.39,0.39,0.38,0.39,7542
07-May-26,0.39,0.39,0.38,0.39,20297
06-May-26,0.38,0.39,0.38,0.39,6985
05-May-26,0.39,0.39,0.37,0.38,22823
04-May-26,0.38,0.40,0.38,0.38,30068
30-Apr-26,0.39,0.39,0.38,0.38,47125
29-Apr-26,0.40,0.40,0.38,0.38,12642
28-Apr-26,0.40,0.40,0.39,0.40,7955
27-Apr-26,0.40,0.40,0.39,0.39,27473
24-Apr-26,0.40,0.40,0.39,0.39,22794
23-Apr-26,0.40,0.41,0.39,0.40,39858
22-Apr-26,0.39,0.43,0.39,0.39,70809
20-Apr-26,0.40,0.40,0.39,0.39,13109
17-Apr-26,0.40,0.41,0.39,0.39,15202
16-Apr-26,0.40,0.42,0.39,0.39,24504
15-Apr-26,0.39,0.41,0.39,0.41,22260
14-Apr-26,0.39,0.41,0.39,0.40,48484
13-Apr-26,0.40,0.41,0.39,0.40,21890
10-Apr-26,0.41,0.42,0.39,0.39,48736
09-Apr-26,0.42,0.44,0.40,0.41,47964
08-Apr-26,0.41,0.43,0.40,0.41,38687
07-Apr-26,0.39,0.47,0.38,0.38,211235
06-Apr-26,0.40,0.40,0.38,0.38,14037
02-Apr-26,0.40,0.40,0.38,0.39,19377
01-Apr-26,0.39,0.40,0.39,0.40,33471
31-Mar-26,0.38,0.40,0.38,0.39,30046
30-Mar-26,0.39,0.40,0.38,0.39,20822
27-Mar-26,0.40,0.41,0.39,0.39,37132
26-Mar-26,0.41,0.41,0.39,0.39,25671
25-Mar-26,0.40,0.41,0.39,0.40,62170
24-Mar-26,0.42,0.42,0.39,0.39,67942
23-Mar-26,0.40,0.42,0.40,0.40,44308
20-Mar-26,0.42,0.44,0.40,0.40,15807
19-Mar-26,0.43,0.43,0.40,0.41,25559
18-Mar-26,0.42,0.44,0.41,0.43,24860
17-Mar-26,0.41,0.45,0.41,0.41,16261
16-Mar-26,0.42,0.43,0.41,0.42,19839
13-Mar-26,0.44,0.45,0.42,0.43,21145
12-Mar-26,0.47,0.48,0.43,0.43,72171
11-Mar-26,0.46,0.49,0.44,0.44,68094
10-Mar-26,0.43,0.48,0.43,0.46,102022
09-Mar-26,0.42,0.46,0.42,0.44,58588
06-Mar-26,0.42,0.44,0.41,0.42,94523
05-Mar-26,0.45,0.46,0.43,0.43,35578
04-Mar-26,0.46,0.48,0.44,0.45,58226
03-Mar-26,0.48,0.49,0.45,0.47,68645
02-Mar-26,0.48,0.50,0.47,0.49,99492
27-Feb-26,0.52,0.54,0.49,0.49,159202
26-Feb-26,0.55,0.59,0.49,0.49,521732
25-Feb-26,0.49,0.67,0.46,0.54,978087
24-Feb-26,0.55,0.56,0.42,0.47,336523
23-Feb-26,0.61,0.63,0.60,0.62,248108
20-Feb-26,0.61,0.62,0.60,0.61,17603
19-Feb-26,0.61,0.63,0.60,0.63,25976
18-Feb-26,0.62,0.62,0.60,0.62,33141
13-Feb-26,0.60,0.63,0.59,0.63,71014
12-Feb-26,0.62,0.64,0.61,0.61,34805
11-Feb-26,0.62,0.67,0.62,0.62,79949
10-Feb-26,0.61,0.64,0.60,0.64,54756
09-Feb-26,0.60,0.63,0.60,0.63,35897
06-Feb-26,0.61,0.63,0.59,0.61,44273
05-Feb-26,0.63,0.64,0.59,0.60,49459
04-Feb-26,0.62,0.64,0.60,0.63,101429
03-Feb-26,0.63,0.66,0.62,0.62,69610
02-Feb-26,0.63,0.65,0.61,0.63,110336
30-Jan-26,0.60,0.63,0.60,0.63,64820
29-Jan-26,0.63,0.66,0.60,0.61,99385
28-Jan-26,0.65,0.68,0.63,0.63,77064
27-Jan-26,0.66,0.68,0.64,0.65,165858
26-Jan-26,0.64,0.68,0.64,0.65,214460
23-Jan-26,0.62,0.67,0.62,0.65,301440
22-Jan-26,0.63,0.66,0.61,0.62,100122
21-Jan-26,0.59,0.69,0.59,0.62,255551
20-Jan-26,0.59,0.61,0.59,0.59,15820
19-Jan-26,0.60,0.62,0.59,0.60,108862
16-Jan-26,0.61,0.62,0.55,0.60,130157
15-Jan-26,0.60,0.62,0.60,0.61,47747
14-Jan-26,0.61,0.62,0.59,0.61,55315
13-Jan-26,0.60,0.64,0.59,0.62,164285
12-Jan-26,0.61,0.61,0.59,0.60,16176
09-Jan-26,0.61,0.62,0.59,0.61,34203
08-Jan-26,0.61,0.62,0.58,0.61,48649
07-Jan-26,0.61,0.62,0.59,0.61,46641
06-Jan-26,0.61,0.62,0.60,0.61,32066
05-Jan-26,0.61,0.62,0.59,0.61,25359
02-Jan-26,0.61,0.62,0.60,0.61,9837
30-Dec-25,0.62,0.62,0.60,0.62,20146
29-Dec-25,0.60,0.62,0.59,0.62,16620
26-Dec-25,0.62,0.63,0.59,0.62,19639
23-Dec-25,0.61,0.63,0.59,0.61,32247
22-Dec-25,0.61,0.64,0.60,0.62,40389
19-Dec-25,0.66,0.66,0.61,0.62,66385
18-Dec-25,0.64,0.69,0.63,0.63,100968
17-Dec-25,0.66,0.69,0.66,0.66,83606
16-Dec-25,0.69,0.69,0.65,0.66,41560
15-Dec-25,0.69,0.72,0.67,0.68,79993
12-Dec-25,0.70,0.75,0.68,0.69,148952
11-Dec-25,0.74,0.74,0.67,0.69,105904
10-Dec-25,0.73,0.75,0.71,0.72,41227
09-Dec-25,0.75,0.75,0.73,0.73,6444
08-Dec-25,0.74,0.77,0.73,0.74,26213
05-Dec-25,0.76,0.76,0.73,0.74,18516
04-Dec-25,0.73,0.77,0.73,0.75,45049
03-Dec-25,0.74,0.77,0.71,0.77,15567
02-Dec-25,0.71,0.74,0.71,0.74,46126
01-Dec-25,0.74,0.74,0.73,0.74,9597
28-Nov-25,0.76,0.76,0.72,0.73,12726
27-Nov-25,0.74,0.78,0.73,0.73,28452
26-Nov-25,0.76,0.76,0.74,0.76,22698

*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: VIVR3