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
17/01/2025	0,68%	0,13	19,20	19,11	18,93	19,30	39M	8.448
16/01/2025	-3,25%	-0,64	19,07	19,69	18,97	19,75	52M	12.271
15/01/2025	5,97%	1,11	19,71	18,84	18,74	19,71	72M	17.322
14/01/2025	1,20%	0,22	18,60	18,38	18,25	18,68	46M	8.464
13/01/2025	-0,65%	-0,12	18,38	18,50	18,20	18,74	38M	10.240
10/01/2025	-2,48%	-0,47	18,50	19,15	18,00	19,15	83M	15.494
09/01/2025	0,32%	0,06	18,97	18,95	18,66	19,06	28M	6.707

08/01/2025	-0,26%	-0,05	18,91	18,83	18,49	18,91	71M	14.301
07/01/2025	0,74%	0,14	18,96	19,14	18,52	19,14	70M	17.994
06/01/2025	3,98%	0,72	18,82	18,27	18,22	18,95	88M	20.403
03/01/2025	-2,43%	-0,45	18,10	18,50	18,07	18,73	55M	12.115
02/01/2025	-3,64%	-0,70	18,55	19,11	18,48	19,17	52M	9.905
30/12/2024	-0,10%	-0,02	19,25	19,28	18,90	19,43	34M	6.369
27/12/2024	0,21%	0,04	19,27	19,40	19,17	19,79	45M	11.476
26/12/2024	-3,66%	-0,73	19,23	19,98	19,17	20,08	103M	19.208
23/12/2024	-6,25%	-1,33	19,96	21,09	19,96	21,20	80M	16.635
20/12/2024	0,24%	0,05	21,29	21,26	20,72	21,69	73M	13.118
19/12/2024	2,66%	0,55	21,24	20,72	20,59	21,36	69M	12.876
18/12/2024	-2,86%	-0,61	20,69	21,36	20,47	21,59	122M	15.213
17/12/2024	1,38%	0,29	21,30	21,10	20,96	21,57	85M	11.586
16/12/2024	-1,87%	-0,40	21,01	21,32	20,99	21,61	56M	11.545
13/12/2024	-2,10%	-0,46	21,41	22,01	21,39	22,06	47M	9.763
12/12/2024	-4,75%	-1,09	21,87	22,90	21,76	22,90	68M	12.765
11/12/2024	1,15%	0,26	22,96	22,77	22,40	23,54	60M	11.461
10/12/2024	1,79%	0,40	22,70	22,50	22,37	22,98	61M	9.852
09/12/2024	-1,85%	-0,42	22,30	22,75	22,16	23,02	55M	11.026
06/12/2024	-2,41%	-0,56	22,72	23,22	22,46	23,54	56M	12.103
05/12/2024	2,28%	0,52	23,28	22,86	22,75	23,81	72M	12.751
04/12/2024	0,31%	0,07	22,76	22,65	22,59	23,08	53M	14.006
03/12/2024	0,84%	0,19	22,69	22,44	22,08	22,84	65M	12.053
02/12/2024	-1,88%	-0,43	22,50	22,46	22,10	22,90	104M	18.278
29/11/2024	3,29%	0,73	22,93	22,14	21,76	23,03	155M	21.273
28/11/2024	-6,01%	-1,42	22,20	23,33	21,86	23,38	152M	28.386
27/11/2024	-4,83%	-1,20	23,62	24,95	23,53	24,95	75M	15.764
26/11/2024	2,56%	0,62	24,82	24,42	24,05	25,00	63M	13.788
25/11/2024	1,81%	0,43	24,20	23,90	23,88	24,54	83M	13.023
22/11/2024	2,46%	0,57	23,77	23,21	23,20	23,77	68M	11.546
21/11/2024	-3,09%	-0,74	23,20	23,70	23,20	23,99	60M	11.314
19/11/2024	-0,04%	-0,01	23,94	23,95	23,72	24,37	95M	15.487
18/11/2024	-0,21%	-0,05	23,95	23,90	23,60	24,18	57M	11.357
14/11/2024	-1,28%	-0,31	24,00	24,19	23,91	24,45	77M	11.543
13/11/2024	-1,78%	-0,44	24,31	23,98	23,69	24,71	317M	30.600
12/11/2024	-1,67%	-0,42	24,75	25,95	24,50	25,95	77M	11.509
11/11/2024	-1,60%	-0,41	25,17	25,62	25,08	25,90	79M	11.194
08/11/2024	2,53%	0,63	25,58	24,50	24,16	25,92	181M	39.649
07/11/2024	-3,74%	-0,97	24,95	25,92	24,87	26,51	119M	16.354
06/11/2024	-0,84%	-0,22	25,92	25,34	25,07	26,00	91M	17.516
05/11/2024	0,27%	0,07	26,14	26,13	25,40	26,28	55M	10.152
04/11/2024	5,38%	1,33	26,07	25,19	25,04	26,07	82M	13.333
01/11/2024	-3,25%	-0,83	24,74	25,80	24,67	25,80	74M	11.513
31/10/2024	-0,31%	-0,08	25,57	25,58	25,27	25,86	56M	8.594
30/10/2024	2,56%	0,64	25,65	25,11	24,95	25,78	80M	11.762
29/10/2024	-0,83%	-0,21	25,01	25,22	24,62	25,40	52M	7.307
28/10/2024	2,06%	0,51	25,22	24,98	24,98	25,34	42M	7.979
25/10/2024	-3,10%	-0,79	24,71	25,67	24,64	25,83	66M	7.890
24/10/2024	2,49%	0,62	25,50	24,68	24,50	25,53	64M	11.617
23/10/2024	-2,55%	-0,65	24,88	25,39	24,79	25,41	89M	15.998
22/10/2024	-1,28%	-0,33	25,53	25,66	25,19	25,91	99M	14.394
21/10/2024	-1,15%	-0,30	25,86	26,40	25,71	26,62	80M	12.594
18/10/2024	-3,15%	-0,85	26,16	27,24	26,02	27,24	62M	8.738
17/10/2024	0,52%	0,14	27,01	26,36	26,13	27,01	44M	8.108
16/10/2024	0,45%	0,12	26,87	26,98	26,70	27,19	57M	12.919
15/10/2024	-0,19%	-0,05	26,75	26,80	26,57	27,29	54M	10.882
14/10/2024	-0,45%	-0,12	26,80	26,95	26,33	27,07	62M	11.133
11/10/2024	-0,04%	-0,01	26,92	26,94	26,53	27,03	78M	11.485
10/10/2024	-0,63%	-0,17	26,93	27,19	26,75	27,39	72M	9.470
09/10/2024	-3,52%	-0,99	27,10	27,87	26,84	27,90	139M	14.772
08/10/2024	1,41%	0,39	28,09	27,51	27,42	28,19	47M	7.007
07/10/2024	0,00%	0,00	27,70	27,81	27,37	28,09	41M	9.007
04/10/2024	1,28%	0,35	27,70	27,29	27,14	27,75	40M	7.243
03/10/2024	-3,29%	-0,93	27,35	28,09	26,82	28,10	79M	12.268
02/10/2024	2,54%	0,70	28,28	27,62	27,62	28,57	84M	15.114
01/10/2024	2,41%	0,65	27,58	27,09	27,09	27,94	99M	17.911
30/09/2024	-0,66%	-0,18	26,93	27,18	26,63	27,18	51M	10.845
27/09/2024	1,76%	0,47	27,11	26,47	26,47	27,80	98M	13.051
26/09/2024	-3,13%	-0,86	26,64	27,73	26,37	27,89	152M	14.074
25/09/2024	-0,11%	-0,03	27,50	27,47	26,76	27,78	142M	16.680
24/09/2024	0,95%	0,26	27,53	27,44	27,13	27,82	68M	10.735
23/09/2024	-2,61%	-0,73	27,27	27,71	26,85	27,72	65M	12.680
20/09/2024	-2,34%	-0,67	28,00	28,64	27,61	28,85	86M	13.923
19/09/2024	-0,07%	-0,02	28,67	29,03	28,54	29,10	77M	13.454
18/09/2024	0,88%	0,25	28,69	28,39	28,31	29,27	110M	16.523
17/09/2024	-0,94%	-0,27	28,44	28,71	28,05	28,73	76M	15.243
16/09/2024	0,49%	0,14	28,71	28,70	28,34	28,88	64M	10.778
13/09/2024	2,18%	0,61	28,57	28,05	27,90	28,86	61M	9.608
12/09/2024	-0,92%	-0,26	27,96	28,01	27,69	28,15	69M	9.622
11/09/2024	-0,42%	-0,12	28,22	28,24	27,74	28,44	46M	7.193
10/09/2024	3,09%	0,85	28,34	27,51	27,18	28,57	122M	15.969
09/09/2024	-1,72%	-0,48	27,49	27,90	27,32	27,91	39M	8.023
06/09/2024	0,47%	0,13	27,97	27,84	27,75	28,89	168M	23.182
05/09/2024	1,16%	0,32	27,84	27,45	27,21	27,84	110M	11.112
04/09/2024	3,97%	1,05	27,52	26,73	26,47	27,54	108M	13.632
03/09/2024	-0,41%	-0,11	26,47	26,52	26,28	26,74	56M	10.041
02/09/2024	0,61%	0,16	26,58	26,01	26,01	26,76	67M	10.829
30/08/2024	1,26%	0,33	26,42	25,95	25,75	26,67	150M	19.298
29/08/2024	-2,47%	-0,66	26,09	26,84	25,82	26,88	78M	13.558
28/08/2024	-0,56%	-0,15	26,75	26,73	26,57	27,27	95M	13.412
27/08/2024	0,07%	0,02	26,90	27,66	26,59	27,82	132M	14.463
26/08/2024	-0,52%	-0,14	26,88	27,33	26,65	27,65	79M	10.038
23/08/2024	1,20%	0,32	27,02	26,89	26,65	27,45	66M	11.297
22/08/2024	-0,04%	-0,01	26,70	26,91	26,32	26,99	74M	11.902
21/08/2024	-0,15%	-0,04	26,71	26,75	26,55	27,26	88M	14.947
20/08/2024	0,94%	0,25	26,75	26,60	26,21	26,88	58M	11.715
19/08/2024	0,76%	0,20	26,50	26,31	25,88	26,59	74M	12.415
16/08/2024	-2,59%	-0,70	26,30	27,01	26,07	27,26	127M	16.536
15/08/2024	-0,37%	-0,10	27,00	27,21	26,85	27,45	64M	12.286
14/08/2024	0,89%	0,24	27,10	26,79	26,54	27,50	142M	19.792
13/08/2024	2,60%	0,68	26,86	26,24	26,07	27,18	136M	16.572
12/08/2024	-1,10%	-0,29	26,18	26,54	26,15	26,80	78M	14.035
09/08/2024	7,38%	1,82	26,47	25,35	25,35	26,73	267M	35.334
08/08/2024	0,41%	0,10	24,65	24,60	24,25	24,90	89M	13.937
07/08/2024	2,94%	0,70	24,55	24,27	24,04	24,65	68M	11.682
06/08/2024	-1,24%	-0,30	23,85	24,15	23,74	24,52	64M	11.446
05/08/2024	-0,86%	-0,21	24,15	23,70	23,32	24,32	114M	19.078
02/08/2024	1,97%	0,47	24,36	23,70	23,65	24,45	89M	13.029
01/08/2024	-0,67%	-0,16	23,89	24,30	23,86	24,72	124M	15.268
31/07/2024	4,07%	0,94	24,05	23,26	23,06	24,05	94M	11.264
30/07/2024	0,00%	0,00	23,11	22,86	22,84	23,42	94M	14.043
29/07/2024	-0,22%	-0,05	23,11	23,10	22,67	23,28	47M	7.043
26/07/2024	2,48%	0,56	23,16	22,67	22,51	23,47	94M	9.203
25/07/2024	0,22%	0,05	22,60	22,47	22,32	22,80	52M	9.270
24/07/2024	-1,18%	-0,27	22,55	22,62	22,35	23,39	62M	9.336
23/07/2024	-0,48%	-0,11	22,82	22,93	22,58	23,01	46M	10.039
22/07/2024	1,73%	0,39	22,93	22,78	22,56	23,26	44M	6.966
19/07/2024	-1,36%	-0,31	22,54	22,85	22,47	23,10	36M	7.443
18/07/2024	-2,68%	-0,63	22,85	23,73	22,75	23,73	89M	12.574
17/07/2024	-0,72%	-0,17	23,48	23,41	23,36	23,85	43M	7.908
16/07/2024	0,34%	0,08	23,65	23,57	23,50	24,18	101M	12.521
15/07/2024	1,86%	0,43	23,57	23,28	22,97	23,75	87M	14.450
12/07/2024	1,05%	0,24	23,14	22,98	22,60	23,21	65M	8.224
11/07/2024	2,46%	0,55	22,90	22,71	22,69	23,08	72M	12.919
10/07/2024	-1,76%	-0,40	22,35	22,78	21,93	23,11	76M	11.656
09/07/2024	2,06%	0,46	22,75	22,42	22,09	22,75	38M	5.432
08/07/2024	-	-	22,29	22,78	22,17	22,89	37M	5.773

Date,Open,High,Low,Close,Volume
17-Jan-25,19.11,19.30,18.93,19.20,38788097
16-Jan-25,19.69,19.75,18.97,19.07,52487801
15-Jan-25,18.84,19.71,18.74,19.71,71980404
14-Jan-25,18.38,18.68,18.25,18.60,45811078
13-Jan-25,18.50,18.74,18.20,18.38,37923629
10-Jan-25,19.15,19.15,18.00,18.50,82855717
09-Jan-25,18.95,19.06,18.66,18.97,28162273
08-Jan-25,18.83,18.91,18.49,18.91,71157319
07-Jan-25,19.14,19.14,18.52,18.96,70203820
06-Jan-25,18.27,18.95,18.22,18.82,88302142
03-Jan-25,18.50,18.73,18.07,18.10,54720374
02-Jan-25,19.11,19.17,18.48,18.55,52325338
30-Dec-24,19.28,19.43,18.90,19.25,33862095
27-Dec-24,19.40,19.79,19.17,19.27,45216882
26-Dec-24,19.98,20.08,19.17,19.23,102694611
23-Dec-24,21.09,21.20,19.96,19.96,79557660
20-Dec-24,21.26,21.69,20.72,21.29,72771764
19-Dec-24,20.72,21.36,20.59,21.24,68918142
18-Dec-24,21.36,21.59,20.47,20.69,121896539
17-Dec-24,21.10,21.57,20.96,21.30,85253159
16-Dec-24,21.32,21.61,20.99,21.01,56397744
13-Dec-24,22.01,22.06,21.39,21.41,46915765
12-Dec-24,22.90,22.90,21.76,21.87,68360055
11-Dec-24,22.77,23.54,22.40,22.96,59734920
10-Dec-24,22.50,22.98,22.37,22.70,60536111
09-Dec-24,22.75,23.02,22.16,22.30,55151423
06-Dec-24,23.22,23.54,22.46,22.72,55973839
05-Dec-24,22.86,23.81,22.75,23.28,72189743
04-Dec-24,22.65,23.08,22.59,22.76,52710820
03-Dec-24,22.44,22.84,22.08,22.69,64500597
02-Dec-24,22.46,22.90,22.10,22.50,104366480
29-Nov-24,22.14,23.03,21.76,22.93,155221996
28-Nov-24,23.33,23.38,21.86,22.20,152260862
27-Nov-24,24.95,24.95,23.53,23.62,75320579
26-Nov-24,24.42,25.00,24.05,24.82,62852851
25-Nov-24,23.90,24.54,23.88,24.20,82885921
22-Nov-24,23.21,23.77,23.20,23.77,67677220
21-Nov-24,23.70,23.99,23.20,23.20,59864754
19-Nov-24,23.95,24.37,23.72,23.94,94749414
18-Nov-24,23.90,24.18,23.60,23.95,56656756
14-Nov-24,24.19,24.45,23.91,24.00,76866537
13-Nov-24,23.98,24.71,23.69,24.31,317136702
12-Nov-24,25.95,25.95,24.50,24.75,77427793
11-Nov-24,25.62,25.90,25.08,25.17,79051702
08-Nov-24,24.50,25.92,24.16,25.58,180980786
07-Nov-24,25.92,26.51,24.87,24.95,119345443
06-Nov-24,25.34,26.00,25.07,25.92,91054071
05-Nov-24,26.13,26.28,25.40,26.14,55146327
04-Nov-24,25.19,26.07,25.04,26.07,81809346
01-Nov-24,25.80,25.80,24.67,24.74,74046847
31-Oct-24,25.58,25.86,25.27,25.57,55960770
30-Oct-24,25.11,25.78,24.95,25.65,80388270
29-Oct-24,25.22,25.40,24.62,25.01,52448367
28-Oct-24,24.98,25.34,24.98,25.22,42078947
25-Oct-24,25.67,25.83,24.64,24.71,65899929
24-Oct-24,24.68,25.53,24.50,25.50,64011207
23-Oct-24,25.39,25.41,24.79,24.88,88949890
22-Oct-24,25.66,25.91,25.19,25.53,98755840
21-Oct-24,26.40,26.62,25.71,25.86,79568039
18-Oct-24,27.24,27.24,26.02,26.16,62466603
17-Oct-24,26.36,27.01,26.13,27.01,43764187
16-Oct-24,26.98,27.19,26.70,26.87,56520358
15-Oct-24,26.80,27.29,26.57,26.75,53798724
14-Oct-24,26.95,27.07,26.33,26.80,61562696
11-Oct-24,26.94,27.03,26.53,26.92,78341453
10-Oct-24,27.19,27.39,26.75,26.93,71836681
09-Oct-24,27.87,27.90,26.84,27.10,138944204
08-Oct-24,27.51,28.19,27.42,28.09,46758687
07-Oct-24,27.81,28.09,27.37,27.70,41226942
04-Oct-24,27.29,27.75,27.14,27.70,39937877
03-Oct-24,28.09,28.10,26.82,27.35,79215487
02-Oct-24,27.62,28.57,27.62,28.28,84004463
01-Oct-24,27.09,27.94,27.09,27.58,99108213
30-Sep-24,27.18,27.18,26.63,26.93,51483828
27-Sep-24,26.47,27.80,26.47,27.11,97509687
26-Sep-24,27.73,27.89,26.37,26.64,151748761
25-Sep-24,27.47,27.78,26.76,27.50,142221896
24-Sep-24,27.44,27.82,27.13,27.53,67814216
23-Sep-24,27.71,27.72,26.85,27.27,64717128
20-Sep-24,28.64,28.85,27.61,28.00,85819871
19-Sep-24,29.03,29.10,28.54,28.67,77235265
18-Sep-24,28.39,29.27,28.31,28.69,109545379
17-Sep-24,28.71,28.73,28.05,28.44,76207101
16-Sep-24,28.70,28.88,28.34,28.71,64461327
13-Sep-24,28.05,28.86,27.90,28.57,60861538
12-Sep-24,28.01,28.15,27.69,27.96,68983338
11-Sep-24,28.24,28.44,27.74,28.22,46422478
10-Sep-24,27.51,28.57,27.18,28.34,122152221
09-Sep-24,27.90,27.91,27.32,27.49,39383461
06-Sep-24,27.84,28.89,27.75,27.97,167994446
05-Sep-24,27.45,27.84,27.21,27.84,110167617
04-Sep-24,26.73,27.54,26.47,27.52,107926659
03-Sep-24,26.52,26.74,26.28,26.47,55579075
02-Sep-24,26.01,26.76,26.01,26.58,67297352
30-Aug-24,25.95,26.67,25.75,26.42,150331730
29-Aug-24,26.84,26.88,25.82,26.09,78329974
28-Aug-24,26.73,27.27,26.57,26.75,94615668
27-Aug-24,27.66,27.82,26.59,26.90,131879308
26-Aug-24,27.33,27.65,26.65,26.88,78972612
23-Aug-24,26.89,27.45,26.65,27.02,66046509
22-Aug-24,26.91,26.99,26.32,26.70,74263364
21-Aug-24,26.75,27.26,26.55,26.71,88016887
20-Aug-24,26.60,26.88,26.21,26.75,57888480
19-Aug-24,26.31,26.59,25.88,26.50,74260926
16-Aug-24,27.01,27.26,26.07,26.30,127331883
15-Aug-24,27.21,27.45,26.85,27.00,63683633
14-Aug-24,26.79,27.50,26.54,27.10,141887947
13-Aug-24,26.24,27.18,26.07,26.86,135729715
12-Aug-24,26.54,26.80,26.15,26.18,77925448
09-Aug-24,25.35,26.73,25.35,26.47,266733912
08-Aug-24,24.60,24.90,24.25,24.65,88738031
07-Aug-24,24.27,24.65,24.04,24.55,67628094
06-Aug-24,24.15,24.52,23.74,23.85,63976694
05-Aug-24,23.70,24.32,23.32,24.15,113809116
02-Aug-24,23.70,24.45,23.65,24.36,89288341
01-Aug-24,24.30,24.72,23.86,23.89,124161165
31-Jul-24,23.26,24.05,23.06,24.05,94358051
30-Jul-24,22.86,23.42,22.84,23.11,94326669
29-Jul-24,23.10,23.28,22.67,23.11,46820947
26-Jul-24,22.67,23.47,22.51,23.16,93888625
25-Jul-24,22.47,22.80,22.32,22.60,52421781
24-Jul-24,22.62,23.39,22.35,22.55,61522372
23-Jul-24,22.93,23.01,22.58,22.82,46248612
22-Jul-24,22.78,23.26,22.56,22.93,43951180
19-Jul-24,22.85,23.10,22.47,22.54,35711057
18-Jul-24,23.73,23.73,22.75,22.85,88628982
17-Jul-24,23.41,23.85,23.36,23.48,42554876
16-Jul-24,23.57,24.18,23.50,23.65,101465288
15-Jul-24,23.28,23.75,22.97,23.57,87345276
12-Jul-24,22.98,23.21,22.60,23.14,65209612
11-Jul-24,22.71,23.08,22.69,22.90,72370732
10-Jul-24,22.78,23.11,21.93,22.35,75875467
09-Jul-24,22.42,22.75,22.09,22.75,38431147
08-Jul-24,22.78,22.89,22.17,22.29,37007597

*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