Cotação atual, histórico e gráfico do papel: VIVA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/12/2022 | 3,55% | 0,77 | 22,43 | 21,77 | 21,71 | 22,75 | 42M | 9.789 |
| 28/12/2022 | 3,98% | 0,83 | 21,66 | 20,92 | 20,87 | 21,93 | 19M | 6.721 |
| 27/12/2022 | -1,84% | -0,39 | 20,83 | 21,29 | 20,63 | 21,47 | 16M | 6.045 |
| 26/12/2022 | -0,93% | -0,20 | 21,22 | 21,37 | 21,22 | 21,72 | 12M | 4.576 |
| 23/12/2022 | 2,29% | 0,48 | 21,42 | 21,03 | 20,94 | 21,83 | 21M | 5.204 |
| 22/12/2022 | 0,19% | 0,04 | 20,94 | 20,93 | 20,53 | 21,17 | 15M | 5.567 |
| 21/12/2022 | -1,97% | -0,42 | 20,90 | 21,38 | 20,77 | 21,54 | 20M | 7.066 |
| 20/12/2022 | 6,60% | 1,32 | 21,32 | 19,97 | 19,78 | 21,63 | 37M | 8.703 |
| 19/12/2022 | 3,36% | 0,65 | 20,00 | 19,45 | 19,33 | 20,19 | 21M | 5.892 |
| 16/12/2022 | -0,92% | -0,18 | 19,35 | 19,48 | 19,24 | 19,66 | 37M | 4.638 |
| 15/12/2022 | 0,62% | 0,12 | 19,53 | 19,34 | 19,16 | 20,18 | 16M | 5.805 |
| 14/12/2022 | -0,61% | -0,12 | 19,41 | 19,41 | 19,00 | 19,71 | 38M | 7.585 |
| 13/12/2022 | -3,12% | -0,63 | 19,53 | 20,21 | 19,36 | 20,59 | 15M | 5.017 |
| 12/12/2022 | -4,55% | -0,96 | 20,16 | 21,10 | 19,79 | 21,28 | 23M | 7.338 |
| 09/12/2022 | -2,67% | -0,58 | 21,12 | 21,70 | 20,97 | 21,71 | 22M | 3.740 |
| 08/12/2022 | -2,56% | -0,57 | 21,70 | 22,17 | 21,12 | 22,27 | 52M | 9.277 |
| 07/12/2022 | 2,58% | 0,56 | 22,27 | 21,60 | 21,60 | 22,36 | 32M | 7.150 |
| 06/12/2022 | 0,93% | 0,20 | 21,71 | 21,60 | 21,08 | 21,81 | 26M | 7.759 |
| 05/12/2022 | -4,19% | -0,94 | 21,51 | 22,29 | 21,22 | 22,29 | 16M | 4.588 |
| 02/12/2022 | 3,50% | 0,76 | 22,45 | 21,80 | 21,69 | 22,81 | 30M | 7.216 |
| 01/12/2022 | -1,68% | -0,37 | 21,69 | 21,98 | 21,45 | 22,06 | 14M | 4.046 |
| 30/11/2022 | -0,41% | -0,09 | 22,06 | 22,13 | 21,46 | 22,23 | 19M | 4.743 |
| 29/11/2022 | 1,42% | 0,31 | 22,15 | 21,92 | 21,70 | 22,56 | 26M | 5.438 |
| 28/11/2022 | -2,89% | -0,65 | 21,84 | 22,15 | 21,79 | 22,50 | 21M | 5.538 |
| 25/11/2022 | -3,02% | -0,70 | 22,49 | 23,22 | 21,73 | 23,22 | 23M | 5.854 |
| 24/11/2022 | 6,13% | 1,34 | 23,19 | 22,00 | 21,92 | 23,31 | 19M | 3.792 |
| 23/11/2022 | -2,89% | -0,65 | 21,85 | 22,42 | 21,65 | 22,42 | 21M | 6.282 |
| 22/11/2022 | -3,23% | -0,75 | 22,50 | 23,28 | 22,26 | 23,50 | 19M | 4.983 |
| 21/11/2022 | 3,06% | 0,69 | 23,25 | 22,62 | 22,56 | 23,46 | 43M | 9.269 |
| 18/11/2022 | 2,41% | 0,53 | 22,56 | 22,23 | 22,19 | 23,11 | 22M | 5.893 |
| 17/11/2022 | -2,26% | -0,51 | 22,03 | 22,21 | 21,01 | 22,21 | 66M | 11.725 |
| 16/11/2022 | -4,00% | -0,94 | 22,54 | 23,27 | 22,00 | 23,41 | 49M | 10.599 |
| 14/11/2022 | 3,66% | 0,83 | 23,48 | 23,20 | 22,49 | 23,64 | 40M | 6.155 |
| 11/11/2022 | - | - | 22,65 | 22,92 | 21,90 | 23,48 | 114M | 14.437 |
Date,Open,High,Low,Close,Volume
29-Dec-22,21.77,22.75,21.71,22.43,42048802
28-Dec-22,20.92,21.93,20.87,21.66,18712252
27-Dec-22,21.29,21.47,20.63,20.83,15627142
26-Dec-22,21.37,21.72,21.22,21.22,12306457
23-Dec-22,21.03,21.83,20.94,21.42,20534710
22-Dec-22,20.93,21.17,20.53,20.94,14630781
21-Dec-22,21.38,21.54,20.77,20.90,20104216
20-Dec-22,19.97,21.63,19.78,21.32,37444084
19-Dec-22,19.45,20.19,19.33,20.00,21248718
16-Dec-22,19.48,19.66,19.24,19.35,36874655
15-Dec-22,19.34,20.18,19.16,19.53,16385943
14-Dec-22,19.41,19.71,19.00,19.41,37608550
13-Dec-22,20.21,20.59,19.36,19.53,15459133
12-Dec-22,21.10,21.28,19.79,20.16,23219118
09-Dec-22,21.70,21.71,20.97,21.12,22179783
08-Dec-22,22.17,22.27,21.12,21.70,51887549
07-Dec-22,21.60,22.36,21.60,22.27,31732740
06-Dec-22,21.60,21.81,21.08,21.71,25793021
05-Dec-22,22.29,22.29,21.22,21.51,16093760
02-Dec-22,21.80,22.81,21.69,22.45,29893572
01-Dec-22,21.98,22.06,21.45,21.69,13809673
30-Nov-22,22.13,22.23,21.46,22.06,19025230
29-Nov-22,21.92,22.56,21.70,22.15,26056006
28-Nov-22,22.15,22.50,21.79,21.84,21012522
25-Nov-22,23.22,23.22,21.73,22.49,23278029
24-Nov-22,22.00,23.31,21.92,23.19,18783901
23-Nov-22,22.42,22.42,21.65,21.85,21483228
22-Nov-22,23.28,23.50,22.26,22.50,19418423
21-Nov-22,22.62,23.46,22.56,23.25,43158974
18-Nov-22,22.23,23.11,22.19,22.56,21620667
17-Nov-22,22.21,22.21,21.01,22.03,66295753
16-Nov-22,23.27,23.41,22.00,22.54,48511510
14-Nov-22,23.20,23.64,22.49,23.48,40467000
11-Nov-22,22.92,23.48,21.90,22.65,113874461
*exoneração de responsabilidade e termos de uso