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
13/06/2025	-1,12%	-0,01	0,88	0,88	0,88	0,89	9K	16
12/06/2025	0,00%	0,00	0,89	0,88	0,88	0,89	9K	24
11/06/2025	1,14%	0,01	0,89	0,87	0,87	0,89	8K	19
10/06/2025	1,15%	0,01	0,88	0,87	0,87	0,90	22K	41
09/06/2025	-2,25%	-0,02	0,87	0,89	0,87	0,89	25K	49
06/06/2025	1,14%	0,01	0,89	0,88	0,87	0,89	13K	26
05/06/2025	0,00%	0,00	0,88	0,88	0,87	0,89	15K	28

04/06/2025	0,00%	0,00	0,88	0,89	0,88	0,90	30K	60
03/06/2025	-1,12%	-0,01	0,88	0,88	0,88	0,90	58K	67
02/06/2025	-2,20%	-0,02	0,89	0,90	0,89	0,91	21K	37
30/05/2025	2,25%	0,02	0,91	0,92	0,89	0,92	7K	18
29/05/2025	-3,26%	-0,03	0,89	0,92	0,89	0,92	58K	55
28/05/2025	0,00%	0,00	0,92	0,91	0,90	0,92	9K	26
27/05/2025	2,22%	0,02	0,92	0,91	0,90	0,92	40K	57
26/05/2025	-2,17%	-0,02	0,90	0,92	0,90	0,93	37K	46
23/05/2025	1,10%	0,01	0,92	0,92	0,90	0,92	30K	40
22/05/2025	0,00%	0,00	0,91	0,91	0,90	0,91	31K	41
21/05/2025	-1,09%	-0,01	0,91	0,92	0,89	0,92	47K	73
20/05/2025	0,00%	0,00	0,92	0,92	0,90	0,92	15K	32
19/05/2025	-2,13%	-0,02	0,92	0,92	0,91	0,94	45K	46
16/05/2025	3,30%	0,03	0,94	0,91	0,89	0,94	138K	92
15/05/2025	-1,09%	-0,01	0,91	0,93	0,90	0,93	47K	76
14/05/2025	-1,08%	-0,01	0,92	0,92	0,91	0,95	38K	102
13/05/2025	-2,11%	-0,02	0,93	0,96	0,91	0,96	244K	178
12/05/2025	2,15%	0,02	0,95	0,95	0,90	0,97	40K	93
09/05/2025	-1,06%	-0,01	0,93	0,94	0,90	0,98	152K	125
08/05/2025	3,30%	0,03	0,94	0,92	0,88	0,94	169K	120
07/05/2025	-2,15%	-0,02	0,91	0,92	0,88	0,94	113K	140
06/05/2025	-2,11%	-0,02	0,93	0,92	0,91	0,96	144K	126
05/05/2025	0,00%	0,00	0,95	0,96	0,92	0,96	18K	44
02/05/2025	1,06%	0,01	0,95	0,93	0,93	0,97	35K	126
30/04/2025	-1,05%	-0,01	0,94	0,95	0,93	0,96	56K	72
29/04/2025	-2,06%	-0,02	0,95	0,96	0,94	0,98	44K	93
28/04/2025	-2,02%	-0,02	0,97	0,97	0,95	0,98	69K	109
25/04/2025	4,21%	0,04	0,99	0,94	0,94	0,99	65K	138
24/04/2025	-2,06%	-0,02	0,95	0,97	0,93	0,97	53K	189
23/04/2025	-1,02%	-0,01	0,97	0,99	0,97	0,99	33K	54
22/04/2025	-1,01%	-0,01	0,98	1,00	0,91	1,03	297K	363
17/04/2025	2,06%	0,02	0,99	0,98	0,97	1,00	54K	171
16/04/2025	-1,02%	-0,01	0,97	0,98	0,97	1,01	229K	164
15/04/2025	0,00%	0,00	0,98	0,97	0,96	1,00	238K	112
14/04/2025	2,08%	0,02	0,98	0,97	0,96	0,98	29K	39
11/04/2025	-2,04%	-0,02	0,96	0,98	0,96	0,98	33K	44
10/04/2025	-1,01%	-0,01	0,98	0,98	0,97	0,99	62K	61
09/04/2025	1,02%	0,01	0,99	0,98	0,97	0,99	115K	76
08/04/2025	-1,01%	-0,01	0,98	1,00	0,98	1,00	121K	62
07/04/2025	1,02%	0,01	0,99	0,99	0,98	1,00	195K	111
04/04/2025	-2,00%	-0,02	0,98	0,98	0,97	1,00	72K	278
03/04/2025	1,01%	0,01	1,00	0,99	0,97	1,01	228K	163
02/04/2025	0,00%	0,00	0,99	1,01	0,99	1,05	413K	233
01/04/2025	-3,88%	-0,04	0,99	1,03	0,98	1,03	258K	245
31/03/2025	3,00%	0,03	1,03	0,99	0,99	1,06	383K	477
28/03/2025	0,00%	0,00	1,00	1,00	0,98	1,01	81K	39
27/03/2025	1,01%	0,01	1,00	1,00	0,99	1,01	43K	53
26/03/2025	-1,00%	-0,01	0,99	1,01	0,99	1,01	38K	51
25/03/2025	0,00%	0,00	1,00	1,00	0,99	1,05	472K	170
24/03/2025	0,00%	0,00	1,00	1,00	0,99	1,01	81K	48
21/03/2025	0,00%	0,00	1,00	1,00	0,99	1,01	57K	44
20/03/2025	0,00%	0,00	1,00	0,99	0,98	1,00	59K	92
19/03/2025	-0,99%	-0,01	1,00	1,00	0,99	1,01	201K	123
18/03/2025	0,00%	0,00	1,01	1,01	0,99	1,01	111K	58
17/03/2025	1,00%	0,01	1,01	0,99	0,99	1,01	53K	57
14/03/2025	0,00%	0,00	1,00	0,99	0,98	1,01	56K	55
13/03/2025	0,00%	0,00	1,00	1,01	0,98	1,04	137K	128
12/03/2025	-0,99%	-0,01	1,00	1,02	1,00	1,02	189K	112
11/03/2025	-5,61%	-0,06	1,01	1,06	1,00	1,09	227K	264
10/03/2025	-1,83%	-0,02	1,07	1,11	1,00	1,11	92K	96
07/03/2025	-1,80%	-0,02	1,09	1,08	1,07	1,12	83K	148
06/03/2025	-2,63%	-0,03	1,11	1,13	1,10	1,14	222K	95
05/03/2025	-2,56%	-0,03	1,14	1,21	1,14	1,21	53K	55
28/02/2025	1,74%	0,02	1,17	1,16	1,15	1,24	205K	156
27/02/2025	-7,26%	-0,09	1,15	1,25	1,13	1,25	188K	167
26/02/2025	5,08%	0,06	1,24	1,20	1,15	1,26	300K	273
25/02/2025	5,36%	0,06	1,18	1,10	1,10	1,26	957K	791
24/02/2025	12,00%	0,12	1,12	0,99	0,98	1,36	833K	812
21/02/2025	1,01%	0,01	1,00	0,99	0,98	1,02	147K	119
20/02/2025	-1,98%	-0,02	0,99	1,01	0,99	1,03	136K	337
19/02/2025	-2,88%	-0,03	1,01	1,03	0,97	1,04	144K	269
18/02/2025	1,96%	0,02	1,04	1,04	1,02	1,05	144K	71
17/02/2025	-1,92%	-0,02	1,02	1,03	1,02	1,06	110K	173
14/02/2025	-0,95%	-0,01	1,04	1,02	1,02	1,05	103K	341
13/02/2025	0,96%	0,01	1,05	1,03	1,03	1,05	34K	43
12/02/2025	0,97%	0,01	1,04	1,04	1,01	1,04	100K	282
11/02/2025	-1,90%	-0,02	1,03	1,05	1,02	1,05	136K	89
10/02/2025	0,00%	0,00	1,05	1,04	1,04	1,07	48K	72
07/02/2025	-1,87%	-0,02	1,05	1,09	1,04	1,09	199K	129
06/02/2025	0,00%	0,00	1,07	1,09	1,05	1,09	54K	123
05/02/2025	-1,83%	-0,02	1,07	1,09	1,05	1,09	69K	139
04/02/2025	1,87%	0,02	1,09	1,08	1,06	1,09	60K	63
03/02/2025	0,00%	0,00	1,07	1,08	1,05	1,09	48K	59
31/01/2025	-0,93%	-0,01	1,07	1,07	1,05	1,09	56K	143
30/01/2025	0,93%	0,01	1,08	1,07	1,07	1,09	33K	63
29/01/2025	-1,83%	-0,02	1,07	1,10	1,07	1,10	35K	53
28/01/2025	0,00%	0,00	1,09	1,09	1,07	1,09	23K	77
27/01/2025	1,87%	0,02	1,09	1,07	1,06	1,10	100K	105
24/01/2025	-1,83%	-0,02	1,07	1,08	1,06	1,10	44K	66
23/01/2025	-0,91%	-0,01	1,09	1,08	1,07	1,10	73K	79
22/01/2025	0,00%	0,00	1,10	1,10	1,07	1,10	43K	205
21/01/2025	0,00%	0,00	1,10	1,10	1,07	1,10	71K	310
20/01/2025	0,92%	0,01	1,10	1,10	1,09	1,10	42K	65
17/01/2025	0,00%	0,00	1,09	1,10	1,08	1,10	14K	41
16/01/2025	-0,91%	-0,01	1,09	1,12	1,08	1,12	47K	43
15/01/2025	1,85%	0,02	1,10	1,08	1,07	1,11	114K	304
14/01/2025	0,93%	0,01	1,08	1,07	1,07	1,08	12K	28
13/01/2025	0,00%	0,00	1,07	1,07	1,06	1,11	27K	124
10/01/2025	-2,73%	-0,03	1,07	1,10	1,07	1,11	56K	66
09/01/2025	0,00%	0,00	1,10	1,10	1,08	1,10	36K	40
08/01/2025	0,00%	0,00	1,10	1,08	1,08	1,11	33K	85
07/01/2025	0,00%	0,00	1,10	1,09	1,09	1,12	135K	124
06/01/2025	0,00%	0,00	1,10	1,10	1,08	1,11	83K	98
03/01/2025	0,92%	0,01	1,10	1,10	1,08	1,13	71K	98
02/01/2025	-7,63%	-0,09	1,09	1,18	1,09	1,20	310K	373
30/12/2024	2,61%	0,03	1,18	1,12	1,12	1,20	97K	601
27/12/2024	0,00%	0,00	1,15	1,16	1,12	1,19	33K	36
26/12/2024	-0,86%	-0,01	1,15	1,16	1,15	1,18	25K	49
23/12/2024	-4,13%	-0,05	1,16	1,19	1,15	1,22	51K	58
20/12/2024	0,83%	0,01	1,21	1,20	1,19	1,25	55K	43
19/12/2024	1,69%	0,02	1,20	1,18	1,18	1,26	18K	64
18/12/2024	-1,67%	-0,02	1,18	1,20	1,14	1,21	55K	97
17/12/2024	-2,44%	-0,03	1,20	1,20	1,20	1,29	65K	110
16/12/2024	0,82%	0,01	1,23	1,25	1,20	1,25	83K	88
13/12/2024	-1,61%	-0,02	1,22	1,26	1,20	1,30	137K	260
12/12/2024	-1,59%	-0,02	1,24	1,23	1,21	1,28	75K	139
11/12/2024	-0,79%	-0,01	1,26	1,25	1,24	1,29	97K	73
10/12/2024	0,00%	0,00	1,27	1,24	1,24	1,30	56K	119
09/12/2024	1,60%	0,02	1,27	1,31	1,26	1,31	71K	159
06/12/2024	-6,02%	-0,08	1,25	1,33	1,25	1,38	99K	142
05/12/2024	-1,48%	-0,02	1,33	1,36	1,33	1,42	358K	128
04/12/2024	-0,74%	-0,01	1,35	1,34	1,33	1,39	38K	95
03/12/2024	2,26%	0,03	1,36	1,33	1,31	1,42	107K	356
02/12/2024	-0,75%	-0,01	1,33	1,34	1,32	1,38	50K	66
29/11/2024	2,29%	0,03	1,34	1,32	1,27	1,42	256K	707
28/11/2024	-2,96%	-0,04	1,31	1,38	1,27	1,40	137K	158
27/11/2024	-	-	1,35	1,45	1,35	1,48	200K	315

Date,Open,High,Low,Close,Volume
13-Jun-25,0.88,0.89,0.88,0.88,9206
12-Jun-25,0.88,0.89,0.88,0.89,8666
11-Jun-25,0.87,0.89,0.87,0.89,7766
10-Jun-25,0.87,0.90,0.87,0.88,21524
09-Jun-25,0.89,0.89,0.87,0.87,25037
06-Jun-25,0.88,0.89,0.87,0.89,13202
05-Jun-25,0.88,0.89,0.87,0.88,14998
04-Jun-25,0.89,0.90,0.88,0.88,29625
03-Jun-25,0.88,0.90,0.88,0.88,57601
02-Jun-25,0.90,0.91,0.89,0.89,21102
30-May-25,0.92,0.92,0.89,0.91,7166
29-May-25,0.92,0.92,0.89,0.89,57523
28-May-25,0.91,0.92,0.90,0.92,9216
27-May-25,0.91,0.92,0.90,0.92,40072
26-May-25,0.92,0.93,0.90,0.90,37471
23-May-25,0.92,0.92,0.90,0.92,30000
22-May-25,0.91,0.91,0.90,0.91,31252
21-May-25,0.92,0.92,0.89,0.91,46739
20-May-25,0.92,0.92,0.90,0.92,14901
19-May-25,0.92,0.94,0.91,0.92,45201
16-May-25,0.91,0.94,0.89,0.94,138066
15-May-25,0.93,0.93,0.90,0.91,47360
14-May-25,0.92,0.95,0.91,0.92,38222
13-May-25,0.96,0.96,0.91,0.93,244227
12-May-25,0.95,0.97,0.90,0.95,40012
09-May-25,0.94,0.98,0.90,0.93,152186
08-May-25,0.92,0.94,0.88,0.94,168656
07-May-25,0.92,0.94,0.88,0.91,113491
06-May-25,0.92,0.96,0.91,0.93,143801
05-May-25,0.96,0.96,0.92,0.95,18172
02-May-25,0.93,0.97,0.93,0.95,35336
30-Apr-25,0.95,0.96,0.93,0.94,55629
29-Apr-25,0.96,0.98,0.94,0.95,44236
28-Apr-25,0.97,0.98,0.95,0.97,69247
25-Apr-25,0.94,0.99,0.94,0.99,64945
24-Apr-25,0.97,0.97,0.93,0.95,53466
23-Apr-25,0.99,0.99,0.97,0.97,33258
22-Apr-25,1.00,1.03,0.91,0.98,297480
17-Apr-25,0.98,1.00,0.97,0.99,54199
16-Apr-25,0.98,1.01,0.97,0.97,229294
15-Apr-25,0.97,1.00,0.96,0.98,238487
14-Apr-25,0.97,0.98,0.96,0.98,28701
11-Apr-25,0.98,0.98,0.96,0.96,33333
10-Apr-25,0.98,0.99,0.97,0.98,62125
09-Apr-25,0.98,0.99,0.97,0.99,115162
08-Apr-25,1.00,1.00,0.98,0.98,120713
07-Apr-25,0.99,1.00,0.98,0.99,195416
04-Apr-25,0.98,1.00,0.97,0.98,71834
03-Apr-25,0.99,1.01,0.97,1.00,227533
02-Apr-25,1.01,1.05,0.99,0.99,412954
01-Apr-25,1.03,1.03,0.98,0.99,258210
31-Mar-25,0.99,1.06,0.99,1.03,382868
28-Mar-25,1.00,1.01,0.98,1.00,80801
27-Mar-25,1.00,1.01,0.99,1.00,42789
26-Mar-25,1.01,1.01,0.99,0.99,38170
25-Mar-25,1.00,1.05,0.99,1.00,471622
24-Mar-25,1.00,1.01,0.99,1.00,81226
21-Mar-25,1.00,1.01,0.99,1.00,57316
20-Mar-25,0.99,1.00,0.98,1.00,58582
19-Mar-25,1.00,1.01,0.99,1.00,200833
18-Mar-25,1.01,1.01,0.99,1.01,111162
17-Mar-25,0.99,1.01,0.99,1.01,52755
14-Mar-25,0.99,1.01,0.98,1.00,56267
13-Mar-25,1.01,1.04,0.98,1.00,136691
12-Mar-25,1.02,1.02,1.00,1.00,188681
11-Mar-25,1.06,1.09,1.00,1.01,226595
10-Mar-25,1.11,1.11,1.00,1.07,91771
07-Mar-25,1.08,1.12,1.07,1.09,83062
06-Mar-25,1.13,1.14,1.10,1.11,222116
05-Mar-25,1.21,1.21,1.14,1.14,53213
28-Feb-25,1.16,1.24,1.15,1.17,204724
27-Feb-25,1.25,1.25,1.13,1.15,188466
26-Feb-25,1.20,1.26,1.15,1.24,299935
25-Feb-25,1.10,1.26,1.10,1.18,956951
24-Feb-25,0.99,1.36,0.98,1.12,832566
21-Feb-25,0.99,1.02,0.98,1.00,146756
20-Feb-25,1.01,1.03,0.99,0.99,136398
19-Feb-25,1.03,1.04,0.97,1.01,143785
18-Feb-25,1.04,1.05,1.02,1.04,143625
17-Feb-25,1.03,1.06,1.02,1.02,109536
14-Feb-25,1.02,1.05,1.02,1.04,103213
13-Feb-25,1.03,1.05,1.03,1.05,33962
12-Feb-25,1.04,1.04,1.01,1.04,99590
11-Feb-25,1.05,1.05,1.02,1.03,135682
10-Feb-25,1.04,1.07,1.04,1.05,48187
07-Feb-25,1.09,1.09,1.04,1.05,199488
06-Feb-25,1.09,1.09,1.05,1.07,53548
05-Feb-25,1.09,1.09,1.05,1.07,68934
04-Feb-25,1.08,1.09,1.06,1.09,60455
03-Feb-25,1.08,1.09,1.05,1.07,47798
31-Jan-25,1.07,1.09,1.05,1.07,56264
30-Jan-25,1.07,1.09,1.07,1.08,32658
29-Jan-25,1.10,1.10,1.07,1.07,35024
28-Jan-25,1.09,1.09,1.07,1.09,22505
27-Jan-25,1.07,1.10,1.06,1.09,100430
24-Jan-25,1.08,1.10,1.06,1.07,44149
23-Jan-25,1.08,1.10,1.07,1.09,72647
22-Jan-25,1.10,1.10,1.07,1.10,43135
21-Jan-25,1.10,1.10,1.07,1.10,71129
20-Jan-25,1.10,1.10,1.09,1.10,41997
17-Jan-25,1.10,1.10,1.08,1.09,14379
16-Jan-25,1.12,1.12,1.08,1.09,47266
15-Jan-25,1.08,1.11,1.07,1.10,113867
14-Jan-25,1.07,1.08,1.07,1.08,12321
13-Jan-25,1.07,1.11,1.06,1.07,26855
10-Jan-25,1.10,1.11,1.07,1.07,55573
09-Jan-25,1.10,1.10,1.08,1.10,36418
08-Jan-25,1.08,1.11,1.08,1.10,32659
07-Jan-25,1.09,1.12,1.09,1.10,135367
06-Jan-25,1.10,1.11,1.08,1.10,83466
03-Jan-25,1.10,1.13,1.08,1.10,70747
02-Jan-25,1.18,1.20,1.09,1.09,309998
30-Dec-24,1.12,1.20,1.12,1.18,96996
27-Dec-24,1.16,1.19,1.12,1.15,33010
26-Dec-24,1.16,1.18,1.15,1.15,25051
23-Dec-24,1.19,1.22,1.15,1.16,50956
20-Dec-24,1.20,1.25,1.19,1.21,54544
19-Dec-24,1.18,1.26,1.18,1.20,17883
18-Dec-24,1.20,1.21,1.14,1.18,54825
17-Dec-24,1.20,1.29,1.20,1.20,65404
16-Dec-24,1.25,1.25,1.20,1.23,83224
13-Dec-24,1.26,1.30,1.20,1.22,136835
12-Dec-24,1.23,1.28,1.21,1.24,75234
11-Dec-24,1.25,1.29,1.24,1.26,97177
10-Dec-24,1.24,1.30,1.24,1.27,55825
09-Dec-24,1.31,1.31,1.26,1.27,70814
06-Dec-24,1.33,1.38,1.25,1.25,99201
05-Dec-24,1.36,1.42,1.33,1.33,357856
04-Dec-24,1.34,1.39,1.33,1.35,37677
03-Dec-24,1.33,1.42,1.31,1.36,106712
02-Dec-24,1.34,1.38,1.32,1.33,50112
29-Nov-24,1.32,1.42,1.27,1.34,255512
28-Nov-24,1.38,1.40,1.27,1.31,136969
27-Nov-24,1.45,1.48,1.35,1.35,200206

*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