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
26/02/2026	1,09%	0,35	32,35	32,02	31,81	32,66	106M	14.267
25/02/2026	0,31%	0,10	32,00	31,90	31,55	32,19	98M	12.292
24/02/2026	5,45%	1,65	31,90	30,32	30,16	32,00	143M	18.416
23/02/2026	-1,63%	-0,50	30,25	30,50	29,37	30,70	77M	10.830
20/02/2026	-1,88%	-0,59	30,75	30,90	30,53	31,17	56M	8.105
19/02/2026	3,09%	0,94	31,34	30,72	30,51	31,63	206M	19.691
18/02/2026	2,01%	0,60	30,40	29,80	29,60	30,50	71M	12.021

13/02/2026	-0,33%	-0,10	29,80	29,38	28,87	29,93	78M	8.233
12/02/2026	0,50%	0,15	29,90	29,70	29,49	30,12	80M	9.664
11/02/2026	2,23%	0,65	29,75	29,40	29,25	29,94	95M	13.510
10/02/2026	0,55%	0,16	29,10	28,94	28,31	29,10	72M	7.897
09/02/2026	-0,72%	-0,21	28,94	29,20	28,32	29,22	86M	11.234
06/02/2026	0,14%	0,04	29,15	29,25	28,74	29,52	123M	9.601
05/02/2026	1,78%	0,51	29,11	28,60	28,60	29,76	128M	15.465
04/02/2026	-0,76%	-0,22	28,60	28,81	28,16	28,87	139M	14.308
03/02/2026	0,88%	0,25	28,82	28,90	28,35	29,22	244M	15.430
02/02/2026	1,38%	0,39	28,57	27,90	27,75	28,70	155M	17.099
30/01/2026	3,11%	0,85	28,18	27,39	27,10	28,29	167M	19.136
29/01/2026	-0,62%	-0,17	27,33	28,00	27,29	28,18	160M	17.686
28/01/2026	-0,69%	-0,19	27,50	27,76	27,00	27,99	183M	16.361
27/01/2026	-1,88%	-0,53	27,69	28,65	27,65	28,89	145M	17.627
26/01/2026	-0,46%	-0,13	28,22	28,42	27,51	28,60	237M	23.777
23/01/2026	-5,06%	-1,51	28,35	29,86	28,35	30,25	167M	21.768
22/01/2026	6,34%	1,78	29,86	28,43	28,23	30,09	226M	30.102
21/01/2026	3,81%	1,03	28,08	27,42	27,16	28,08	136M	13.711
20/01/2026	0,78%	0,21	27,05	26,71	26,34	27,43	131M	15.190
19/01/2026	-0,30%	-0,08	26,84	26,88	26,70	27,25	67M	8.978
16/01/2026	-1,64%	-0,45	26,92	27,40	26,62	27,61	239M	24.816
15/01/2026	-6,56%	-1,92	27,37	29,30	27,29	29,64	211M	21.526
14/01/2026	-0,71%	-0,21	29,29	29,98	29,05	30,07	107M	12.447
13/01/2026	-4,59%	-1,42	29,50	30,57	29,27	30,69	152M	15.032
12/01/2026	-0,10%	-0,03	30,92	30,85	30,43	30,92	70M	7.478
09/01/2026	2,08%	0,63	30,95	30,40	30,29	31,55	130M	16.147
08/01/2026	1,30%	0,39	30,32	29,95	29,51	30,32	101M	13.018
07/01/2026	-1,22%	-0,37	29,93	30,20	29,15	30,31	200M	22.446
06/01/2026	-3,19%	-1,00	30,30	31,52	30,05	31,82	365M	45.704
05/01/2026	-2,98%	-0,96	31,30	32,27	30,21	32,35	239M	24.373
02/01/2026	-2,95%	-0,98	32,26	33,48	31,90	33,52	55M	8.264
30/12/2025	1,06%	0,35	33,24	33,01	32,83	33,25	49M	7.578
29/12/2025	-0,39%	-0,13	32,89	33,09	32,35	33,19	90M	10.791
26/12/2025	-0,93%	-0,31	33,02	33,03	32,51	33,25	72M	10.284
23/12/2025	3,86%	1,24	33,33	32,37	32,22	33,65	100M	10.822
22/12/2025	-4,81%	-1,62	32,09	33,08	31,84	33,14	87M	8.834
19/12/2025	1,35%	0,45	33,71	33,21	33,02	34,06	86M	9.944
18/12/2025	1,53%	0,50	33,26	32,76	32,62	33,27	77M	10.797
17/12/2025	-5,10%	-1,76	32,76	34,12	32,66	34,26	131M	21.056
16/12/2025	-3,25%	-1,16	34,52	35,38	34,15	35,43	103M	11.880
15/12/2025	0,85%	0,30	35,68	35,60	35,38	36,19	79M	12.617
12/12/2025	3,45%	1,18	35,38	34,85	34,55	36,06	139M	15.377
11/12/2025	2,67%	0,89	34,20	33,27	33,04	34,20	70M	7.732
10/12/2025	1,93%	0,63	33,31	32,65	32,52	33,45	46M	7.132
09/12/2025	-1,60%	-0,53	32,68	32,83	31,95	33,14	67M	9.496
08/12/2025	0,94%	0,31	33,21	33,58	33,06	33,86	92M	14.621
05/12/2025	-8,61%	-3,10	32,90	35,96	32,73	36,11	131M	16.590
04/12/2025	-0,28%	-0,10	36,00	36,40	35,77	36,65	80M	8.036
03/12/2025	1,80%	0,64	36,10	35,60	35,05	36,12	63M	9.228
02/12/2025	1,96%	0,68	35,46	34,87	34,72	35,46	49M	6.837
01/12/2025	-0,97%	-0,34	34,78	35,07	34,47	35,12	56M	7.388
28/11/2025	-0,23%	-0,08	35,12	35,07	34,57	35,27	54M	6.452
27/11/2025	-0,34%	-0,12	35,20	35,40	34,97	35,47	33M	4.170
26/11/2025	4,53%	1,53	35,32	33,79	33,63	35,32	89M	12.753
25/11/2025	3,30%	1,08	33,79	32,83	32,52	33,84	69M	9.679
24/11/2025	1,62%	0,52	32,71	32,20	32,15	32,91	36M	5.203
21/11/2025	-0,89%	-0,29	32,19	32,27	31,95	32,42	43M	7.732
19/11/2025	-1,61%	-0,53	32,48	32,96	32,14	33,00	51M	6.611
18/11/2025	-0,33%	-0,11	33,01	32,79	32,65	33,34	35M	5.351
17/11/2025	-0,30%	-0,10	33,12	33,37	32,80	33,37	39M	5.922
14/11/2025	-0,06%	-0,02	33,22	33,33	32,90	33,48	49M	5.498
13/11/2025	0,24%	0,08	33,24	33,16	32,71	33,28	61M	8.301
12/11/2025	3,85%	1,23	33,16	31,92	31,64	33,16	123M	16.206
11/11/2025	-1,30%	-0,42	31,93	32,59	31,85	33,09	124M	15.222
10/11/2025	1,03%	0,33	32,35	32,19	31,76	32,47	99M	13.467
07/11/2025	0,63%	0,20	32,02	31,88	31,36	32,56	144M	18.050
06/11/2025	2,02%	0,63	31,82	32,34	31,32	32,55	163M	16.939
05/11/2025	0,61%	0,19	31,19	31,00	30,77	31,44	86M	12.599
04/11/2025	1,44%	0,44	31,00	30,56	30,50	31,33	105M	10.474
03/11/2025	-2,05%	-0,64	30,56	31,30	30,39	31,50	86M	13.140
31/10/2025	1,07%	0,33	31,20	31,11	30,54	31,30	78M	7.360
30/10/2025	1,98%	0,60	30,87	29,98	29,82	30,99	69M	7.417
29/10/2025	-0,92%	-0,28	30,27	30,85	30,04	30,98	68M	11.044
28/10/2025	-0,49%	-0,15	30,55	30,79	30,25	30,79	97M	10.650
27/10/2025	0,10%	0,03	30,70	30,97	30,36	30,98	58M	5.850
24/10/2025	1,86%	0,56	30,67	30,24	30,21	30,73	94M	7.405
23/10/2025	0,87%	0,26	30,11	29,98	29,74	30,43	83M	10.456
22/10/2025	1,05%	0,31	29,85	29,68	29,42	30,15	89M	10.429
21/10/2025	1,51%	0,44	29,54	29,16	28,87	29,54	36M	4.784
20/10/2025	1,08%	0,31	29,10	28,77	28,77	29,49	130M	10.940
17/10/2025	3,38%	0,94	28,79	27,56	27,50	28,91	139M	12.964
16/10/2025	0,18%	0,05	27,85	27,40	27,25	28,27	78M	9.063
15/10/2025	2,92%	0,79	27,80	26,91	26,68	27,80	79M	8.279
14/10/2025	0,04%	0,01	27,01	27,00	26,59	27,04	66M	8.345
13/10/2025	-0,30%	-0,08	27,00	27,10	26,95	27,33	49M	8.761
10/10/2025	-0,18%	-0,05	27,08	27,26	26,35	27,33	54M	5.954
09/10/2025	-0,99%	-0,27	27,13	27,37	27,10	27,68	71M	6.158
08/10/2025	0,85%	0,23	27,40	27,12	26,76	27,80	85M	9.672
07/10/2025	-4,50%	-1,28	27,17	28,20	26,96	28,32	121M	13.768
06/10/2025	-2,03%	-0,59	28,45	29,04	28,29	29,33	79M	9.081
03/10/2025	2,47%	0,70	29,04	28,20	27,64	29,29	98M	12.185
02/10/2025	-2,41%	-0,70	28,34	29,00	27,90	29,05	106M	10.711
01/10/2025	1,68%	0,48	29,04	28,70	28,61	29,04	46M	7.061
30/09/2025	-1,38%	-0,40	28,56	29,03	28,56	29,30	70M	7.381
29/09/2025	1,61%	0,46	28,96	28,97	28,51	29,15	49M	6.400
26/09/2025	0,42%	0,12	28,50	28,42	28,26	28,57	46M	6.867
25/09/2025	-1,08%	-0,31	28,38	28,63	28,05	28,85	64M	6.497
24/09/2025	-1,24%	-0,36	28,69	29,05	28,56	29,21	52M	7.711
23/09/2025	0,66%	0,19	29,05	29,02	28,75	29,39	41M	5.872
22/09/2025	-0,69%	-0,20	28,86	28,80	28,37	29,06	65M	8.481
19/09/2025	-2,12%	-0,63	29,06	29,84	28,86	29,84	97M	9.406
18/09/2025	0,81%	0,24	29,69	29,49	29,24	29,99	186M	9.286
17/09/2025	2,54%	0,73	29,45	28,80	28,51	29,75	94M	11.739
16/09/2025	0,31%	0,09	28,72	28,71	28,41	29,08	64M	7.707
15/09/2025	-0,10%	-0,03	28,63	28,98	28,61	29,18	55M	6.480
12/09/2025	-1,27%	-0,37	28,66	28,68	28,56	29,23	52M	7.013
11/09/2025	4,99%	1,38	29,03	27,65	27,56	29,33	113M	12.458
10/09/2025	1,10%	0,30	27,65	27,32	27,19	27,72	60M	9.145
09/09/2025	-3,76%	-1,07	27,35	28,60	27,28	28,61	96M	11.490
08/09/2025	-3,00%	-0,88	28,42	29,18	28,40	29,27	70M	7.984
05/09/2025	1,21%	0,35	29,30	29,15	28,83	29,50	68M	7.298
04/09/2025	1,51%	0,43	28,95	28,55	28,34	28,95	36M	5.387
03/09/2025	-0,52%	-0,15	28,52	28,64	28,47	29,08	57M	8.631
02/09/2025	-0,93%	-0,27	28,67	28,54	28,32	28,88	75M	7.887
01/09/2025	-0,21%	-0,06	28,94	29,21	28,80	29,30	44M	7.442
29/08/2025	0,35%	0,10	29,00	28,90	28,68	29,34	61M	13.231
28/08/2025	1,40%	0,40	28,90	28,61	28,46	29,09	78M	13.783
27/08/2025	1,79%	0,50	28,50	28,20	27,89	28,50	52M	9.632
26/08/2025	0,79%	0,22	28,00	27,61	27,59	28,15	80M	7.549
25/08/2025	-1,10%	-0,31	27,78	28,10	27,78	28,47	44M	7.974
22/08/2025	2,41%	0,66	28,09	27,47	27,38	28,21	75M	13.200
21/08/2025	-1,08%	-0,30	27,43	27,67	27,26	27,89	47M	9.615
20/08/2025	1,69%	0,46	27,73	27,05	26,86	27,79	46M	9.910
19/08/2025	-1,94%	-0,54	27,27	27,44	27,02	27,64	86M	15.352
18/08/2025	2,13%	0,58	27,81	27,22	27,08	28,12	65M	12.294
15/08/2025	1,60%	0,43	27,23	26,80	26,47	27,40	64M	10.138
14/08/2025	-	-	26,80	26,60	26,40	26,94	74M	15.719

Date,Open,High,Low,Close,Volume
26-Feb-26,32.02,32.66,31.81,32.35,106414783
25-Feb-26,31.90,32.19,31.55,32.00,98214418
24-Feb-26,30.32,32.00,30.16,31.90,143248176
23-Feb-26,30.50,30.70,29.37,30.25,76667346
20-Feb-26,30.90,31.17,30.53,30.75,56467459
19-Feb-26,30.72,31.63,30.51,31.34,206327183
18-Feb-26,29.80,30.50,29.60,30.40,70680833
13-Feb-26,29.38,29.93,28.87,29.80,77737786
12-Feb-26,29.70,30.12,29.49,29.90,80133436
11-Feb-26,29.40,29.94,29.25,29.75,94883506
10-Feb-26,28.94,29.10,28.31,29.10,72142621
09-Feb-26,29.20,29.22,28.32,28.94,85776211
06-Feb-26,29.25,29.52,28.74,29.15,123073423
05-Feb-26,28.60,29.76,28.60,29.11,127513706
04-Feb-26,28.81,28.87,28.16,28.60,139059504
03-Feb-26,28.90,29.22,28.35,28.82,243615844
02-Feb-26,27.90,28.70,27.75,28.57,154941590
30-Jan-26,27.39,28.29,27.10,28.18,167214601
29-Jan-26,28.00,28.18,27.29,27.33,159576504
28-Jan-26,27.76,27.99,27.00,27.50,182869168
27-Jan-26,28.65,28.89,27.65,27.69,144810732
26-Jan-26,28.42,28.60,27.51,28.22,237493368
23-Jan-26,29.86,30.25,28.35,28.35,167311107
22-Jan-26,28.43,30.09,28.23,29.86,226271576
21-Jan-26,27.42,28.08,27.16,28.08,135708571
20-Jan-26,26.71,27.43,26.34,27.05,130717452
19-Jan-26,26.88,27.25,26.70,26.84,67107520
16-Jan-26,27.40,27.61,26.62,26.92,239303986
15-Jan-26,29.30,29.64,27.29,27.37,210658932
14-Jan-26,29.98,30.07,29.05,29.29,107172254
13-Jan-26,30.57,30.69,29.27,29.50,151977011
12-Jan-26,30.85,30.92,30.43,30.92,69683120
09-Jan-26,30.40,31.55,30.29,30.95,130463513
08-Jan-26,29.95,30.32,29.51,30.32,101014306
07-Jan-26,30.20,30.31,29.15,29.93,200397649
06-Jan-26,31.52,31.82,30.05,30.30,365182386
05-Jan-26,32.27,32.35,30.21,31.30,238512325
02-Jan-26,33.48,33.52,31.90,32.26,54536221
30-Dec-25,33.01,33.25,32.83,33.24,49368062
29-Dec-25,33.09,33.19,32.35,32.89,90119570
26-Dec-25,33.03,33.25,32.51,33.02,71602051
23-Dec-25,32.37,33.65,32.22,33.33,100264416
22-Dec-25,33.08,33.14,31.84,32.09,86646318
19-Dec-25,33.21,34.06,33.02,33.71,86259075
18-Dec-25,32.76,33.27,32.62,33.26,76857184
17-Dec-25,34.12,34.26,32.66,32.76,130825355
16-Dec-25,35.38,35.43,34.15,34.52,102996316
15-Dec-25,35.60,36.19,35.38,35.68,79271002
12-Dec-25,34.85,36.06,34.55,35.38,138914909
11-Dec-25,33.27,34.20,33.04,34.20,70372898
10-Dec-25,32.65,33.45,32.52,33.31,46201163
09-Dec-25,32.83,33.14,31.95,32.68,66771942
08-Dec-25,33.58,33.86,33.06,33.21,92128540
05-Dec-25,35.96,36.11,32.73,32.90,130851814
04-Dec-25,36.40,36.65,35.77,36.00,80173289
03-Dec-25,35.60,36.12,35.05,36.10,62563484
02-Dec-25,34.87,35.46,34.72,35.46,48920844
01-Dec-25,35.07,35.12,34.47,34.78,55889741
28-Nov-25,35.07,35.27,34.57,35.12,54054382
27-Nov-25,35.40,35.47,34.97,35.20,32672593
26-Nov-25,33.79,35.32,33.63,35.32,89364740
25-Nov-25,32.83,33.84,32.52,33.79,68902839
24-Nov-25,32.20,32.91,32.15,32.71,35849956
21-Nov-25,32.27,32.42,31.95,32.19,43426285
19-Nov-25,32.96,33.00,32.14,32.48,51284215
18-Nov-25,32.79,33.34,32.65,33.01,35372032
17-Nov-25,33.37,33.37,32.80,33.12,38704939
14-Nov-25,33.33,33.48,32.90,33.22,48597152
13-Nov-25,33.16,33.28,32.71,33.24,60969886
12-Nov-25,31.92,33.16,31.64,33.16,122728189
11-Nov-25,32.59,33.09,31.85,31.93,123514826
10-Nov-25,32.19,32.47,31.76,32.35,98713144
07-Nov-25,31.88,32.56,31.36,32.02,144361211
06-Nov-25,32.34,32.55,31.32,31.82,163312643
05-Nov-25,31.00,31.44,30.77,31.19,85901726
04-Nov-25,30.56,31.33,30.50,31.00,105158819
03-Nov-25,31.30,31.50,30.39,30.56,86246731
31-Oct-25,31.11,31.30,30.54,31.20,77848421
30-Oct-25,29.98,30.99,29.82,30.87,68767557
29-Oct-25,30.85,30.98,30.04,30.27,67886120
28-Oct-25,30.79,30.79,30.25,30.55,96798725
27-Oct-25,30.97,30.98,30.36,30.70,58196400
24-Oct-25,30.24,30.73,30.21,30.67,94069269
23-Oct-25,29.98,30.43,29.74,30.11,82808098
22-Oct-25,29.68,30.15,29.42,29.85,89361130
21-Oct-25,29.16,29.54,28.87,29.54,35552587
20-Oct-25,28.77,29.49,28.77,29.10,130328819
17-Oct-25,27.56,28.91,27.50,28.79,139054809
16-Oct-25,27.40,28.27,27.25,27.85,78003960
15-Oct-25,26.91,27.80,26.68,27.80,79093560
14-Oct-25,27.00,27.04,26.59,27.01,66387511
13-Oct-25,27.10,27.33,26.95,27.00,49186128
10-Oct-25,27.26,27.33,26.35,27.08,54179619
09-Oct-25,27.37,27.68,27.10,27.13,70987691
08-Oct-25,27.12,27.80,26.76,27.40,85026971
07-Oct-25,28.20,28.32,26.96,27.17,120713073
06-Oct-25,29.04,29.33,28.29,28.45,79188116
03-Oct-25,28.20,29.29,27.64,29.04,98220166
02-Oct-25,29.00,29.05,27.90,28.34,105516110
01-Oct-25,28.70,29.04,28.61,29.04,45594499
30-Sep-25,29.03,29.30,28.56,28.56,70134872
29-Sep-25,28.97,29.15,28.51,28.96,49121016
26-Sep-25,28.42,28.57,28.26,28.50,45649611
25-Sep-25,28.63,28.85,28.05,28.38,63516685
24-Sep-25,29.05,29.21,28.56,28.69,52061140
23-Sep-25,29.02,29.39,28.75,29.05,40849168
22-Sep-25,28.80,29.06,28.37,28.86,64562034
19-Sep-25,29.84,29.84,28.86,29.06,97306776
18-Sep-25,29.49,29.99,29.24,29.69,185878401
17-Sep-25,28.80,29.75,28.51,29.45,94296125
16-Sep-25,28.71,29.08,28.41,28.72,63928329
15-Sep-25,28.98,29.18,28.61,28.63,55429655
12-Sep-25,28.68,29.23,28.56,28.66,51583613
11-Sep-25,27.65,29.33,27.56,29.03,112861793
10-Sep-25,27.32,27.72,27.19,27.65,59984644
09-Sep-25,28.60,28.61,27.28,27.35,95855025
08-Sep-25,29.18,29.27,28.40,28.42,69743618
05-Sep-25,29.15,29.50,28.83,29.30,67516818
04-Sep-25,28.55,28.95,28.34,28.95,35590949
03-Sep-25,28.64,29.08,28.47,28.52,57397638
02-Sep-25,28.54,28.88,28.32,28.67,75364973
01-Sep-25,29.21,29.30,28.80,28.94,43952650
29-Aug-25,28.90,29.34,28.68,29.00,60954156
28-Aug-25,28.61,29.09,28.46,28.90,78313344
27-Aug-25,28.20,28.50,27.89,28.50,51670940
26-Aug-25,27.61,28.15,27.59,28.00,79969215
25-Aug-25,28.10,28.47,27.78,27.78,44037612
22-Aug-25,27.47,28.21,27.38,28.09,74725423
21-Aug-25,27.67,27.89,27.26,27.43,47385228
20-Aug-25,27.05,27.79,26.86,27.73,45712195
19-Aug-25,27.44,27.64,27.02,27.27,86259509
18-Aug-25,27.22,28.12,27.08,27.81,64761061
15-Aug-25,26.80,27.40,26.47,27.23,64336078
14-Aug-25,26.60,26.94,26.40,26.80,74248414

*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: VIVA3