Cotação atual, histórico e gráfico do papel: VIVT3

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 VIVT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/05/2026	-0,20%	-0,07	35,52	35,22	35,01	36,02	152M	11.357
14/05/2026	0,06%	0,02	35,59	35,72	35,43	35,98	181M	11.844
13/05/2026	-2,09%	-0,76	35,57	36,31	35,52	36,38	158M	14.234
12/05/2026	0,86%	0,31	36,33	35,80	35,80	36,73	204M	14.819
11/05/2026	-6,10%	-2,34	36,02	38,50	35,49	38,50	481M	34.536
08/05/2026	0,66%	0,25	38,36	38,64	38,21	39,12	149M	18.530
07/05/2026	-2,76%	-1,08	38,11	38,94	38,09	39,17	175M	15.158
06/05/2026	-1,36%	-0,54	39,19	40,00	38,82	40,39	125M	10.914
05/05/2026	1,74%	0,68	39,73	38,98	38,98	40,44	180M	13.821
04/05/2026	-0,51%	-0,20	39,05	39,47	38,94	39,75	206M	17.078
30/04/2026	3,15%	1,20	39,25	38,31	38,22	39,47	184M	12.407
29/04/2026	-2,24%	-0,87	38,05	38,50	38,00	38,92	148M	13.847
28/04/2026	-1,99%	-0,79	38,92	38,85	38,34	39,21	229M	14.518
27/04/2026	-1,17%	-0,47	39,71	40,17	39,71	40,39	174M	13.487
24/04/2026	0,60%	0,24	40,18	39,81	39,77	40,30	120M	9.700
23/04/2026	1,24%	0,49	39,94	39,57	39,39	40,05	128M	9.518
22/04/2026	-3,80%	-1,56	39,45	40,62	39,34	40,95	267M	17.687
20/04/2026	0,79%	0,32	41,01	40,87	40,50	41,19	114M	10.064
17/04/2026	-0,63%	-0,26	40,69	41,83	40,64	41,90	233M	18.776
16/04/2026	-2,01%	-0,84	40,95	41,83	40,71	41,83	151M	13.401
15/04/2026	0,87%	0,36	41,79	41,36	41,35	41,93	163M	15.648
14/04/2026	-1,00%	-0,42	41,43	42,25	41,29	42,42	243M	19.693
13/04/2026	-2,54%	-1,09	41,85	42,94	41,52	43,12	292M	20.683
10/04/2026	0,44%	0,19	42,94	42,90	42,55	43,21	172M	16.355
09/04/2026	1,18%	0,50	42,75	42,40	41,95	43,10	217M	19.900
08/04/2026	3,10%	1,27	42,25	42,25	41,87	42,70	203M	22.084
07/04/2026	0,66%	0,27	40,98	40,60	40,26	41,10	124M	10.085
06/04/2026	-1,45%	-0,60	40,71	41,36	40,68	41,50	69M	6.333
02/04/2026	-0,82%	-0,34	41,31	40,99	40,82	41,74	79M	9.006
01/04/2026	1,02%	0,42	41,65	41,13	40,78	41,82	199M	15.950
31/03/2026	3,13%	1,25	41,23	40,64	40,20	41,29	213M	17.187
30/03/2026	-0,07%	-0,03	39,98	40,30	39,82	40,38	90M	9.415
27/03/2026	-0,37%	-0,15	40,01	40,16	39,78	40,46	227M	15.001
26/03/2026	-	-	40,16	40,95	40,16	41,04	147M	12.060

Date,Open,High,Low,Close,Volume
15-May-26,35.22,36.02,35.01,35.52,151749981
14-May-26,35.72,35.98,35.43,35.59,180778565
13-May-26,36.31,36.38,35.52,35.57,158331821
12-May-26,35.80,36.73,35.80,36.33,203827682
11-May-26,38.50,38.50,35.49,36.02,481027810
08-May-26,38.64,39.12,38.21,38.36,148567218
07-May-26,38.94,39.17,38.09,38.11,175369173
06-May-26,40.00,40.39,38.82,39.19,124898984
05-May-26,38.98,40.44,38.98,39.73,179924345
04-May-26,39.47,39.75,38.94,39.05,205716540
30-Apr-26,38.31,39.47,38.22,39.25,184046585
29-Apr-26,38.50,38.92,38.00,38.05,147591165
28-Apr-26,38.85,39.21,38.34,38.92,229438800
27-Apr-26,40.17,40.39,39.71,39.71,174044930
24-Apr-26,39.81,40.30,39.77,40.18,119737837
23-Apr-26,39.57,40.05,39.39,39.94,127707669
22-Apr-26,40.62,40.95,39.34,39.45,267148298
20-Apr-26,40.87,41.19,40.50,41.01,113543773
17-Apr-26,41.83,41.90,40.64,40.69,233041092
16-Apr-26,41.83,41.83,40.71,40.95,151354601
15-Apr-26,41.36,41.93,41.35,41.79,163212418
14-Apr-26,42.25,42.42,41.29,41.43,242545476
13-Apr-26,42.94,43.12,41.52,41.85,292412051
10-Apr-26,42.90,43.21,42.55,42.94,171757327
09-Apr-26,42.40,43.10,41.95,42.75,216589167
08-Apr-26,42.25,42.70,41.87,42.25,202996432
07-Apr-26,40.60,41.10,40.26,40.98,123612755
06-Apr-26,41.36,41.50,40.68,40.71,69229936
02-Apr-26,40.99,41.74,40.82,41.31,78812863
01-Apr-26,41.13,41.82,40.78,41.65,198775564
31-Mar-26,40.64,41.29,40.20,41.23,213090478
30-Mar-26,40.30,40.38,39.82,39.98,90124359
27-Mar-26,40.16,40.46,39.78,40.01,226659735
26-Mar-26,40.95,41.04,40.16,40.16,147285979

*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: VIVT3