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
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	-2,15%	-0,49	22,29	22,78	22,17	22,89	37M	5.773
05/07/2024	1,61%	0,36	22,78	22,36	21,85	22,88	82M	13.634
04/07/2024	3,65%	0,79	22,42	22,06	21,85	22,49	71M	12.449
03/07/2024	3,99%	0,83	21,63	21,10	21,10	21,79	58M	8.611
02/07/2024	-1,00%	-0,21	20,80	21,20	20,76	21,39	77M	7.403
01/07/2024	0,33%	0,07	21,01	20,79	20,70	21,19	58M	9.320
28/06/2024	-1,23%	-0,26	20,94	21,07	20,70	21,22	47M	10.174
27/06/2024	3,57%	0,73	21,20	20,47	20,46	21,46	79M	10.320
26/06/2024	-2,29%	-0,48	20,47	20,70	20,02	20,71	55M	9.892
25/06/2024	-1,41%	-0,30	20,95	21,31	20,93	21,51	91M	13.246
24/06/2024	3,91%	0,80	21,25	20,43	20,43	21,28	112M	13.389
21/06/2024	1,89%	0,38	20,45	20,07	20,00	20,80	63M	10.413
20/06/2024	-1,04%	-0,21	20,07	20,55	20,07	20,93	55M	8.934
19/06/2024	2,27%	0,45	20,28	19,83	19,68	20,29	26M	5.536
18/06/2024	-0,60%	-0,12	19,83	19,96	19,71	20,07	55M	9.370
17/06/2024	-1,97%	-0,40	19,95	20,28	19,90	20,37	64M	7.366
14/06/2024	1,85%	0,37	20,35	19,99	19,81	20,45	63M	7.560
13/06/2024	-1,67%	-0,34	19,98	20,22	19,75	20,28	99M	15.367
12/06/2024	-3,56%	-0,75	20,32	21,30	20,23	21,58	81M	11.997
11/06/2024	0,57%	0,12	21,07	21,01	20,96	21,40	46M	5.790
10/06/2024	-3,59%	-0,78	20,95	21,73	20,74	21,81	43M	6.173
07/06/2024	-0,59%	-0,13	21,73	21,55	21,40	22,13	77M	12.104
06/06/2024	1,67%	0,36	21,86	21,49	21,42	22,05	62M	9.731
05/06/2024	-0,56%	-0,12	21,50	21,12	20,92	21,65	113M	13.342
04/06/2024	-0,60%	-0,13	21,62	21,77	21,45	21,84	46M	5.936
03/06/2024	-0,23%	-0,05	21,75	21,84	21,53	22,07	48M	7.935
31/05/2024	-3,11%	-0,70	21,80	22,40	21,68	22,60	65M	8.978
29/05/2024	0,09%	0,02	22,50	22,47	22,15	22,61	40M	6.646
28/05/2024	-0,04%	-0,01	22,48	22,70	22,29	22,85	39M	5.919
27/05/2024	1,26%	0,28	22,49	22,31	22,11	22,53	34M	2.944
24/05/2024	0,27%	0,06	22,21	22,14	22,05	22,55	38M	5.374
23/05/2024	-1,34%	-0,30	22,15	22,39	21,93	22,51	56M	9.441
22/05/2024	-4,39%	-1,03	22,45	23,39	22,45	23,73	64M	8.061
21/05/2024	0,13%	0,03	23,48	23,44	23,33	23,80	44M	6.621
20/05/2024	1,69%	0,39	23,45	23,12	22,75	23,78	76M	8.356
17/05/2024	-1,33%	-0,31	23,06	23,24	22,92	23,49	39M	5.772
16/05/2024	1,43%	0,33	23,37	23,13	22,95	23,52	47M	6.046
15/05/2024	1,63%	0,37	23,04	22,53	22,53	23,11	81M	9.449
14/05/2024	-	-	22,67	23,00	22,49	23,16	69M	9.572

Date,Open,High,Low,Close,Volume
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
05-Jul-24,22.36,22.88,21.85,22.78,81925544
04-Jul-24,22.06,22.49,21.85,22.42,70687292
03-Jul-24,21.10,21.79,21.10,21.63,58099402
02-Jul-24,21.20,21.39,20.76,20.80,77305389
01-Jul-24,20.79,21.19,20.70,21.01,57735197
28-Jun-24,21.07,21.22,20.70,20.94,46616484
27-Jun-24,20.47,21.46,20.46,21.20,78980029
26-Jun-24,20.70,20.71,20.02,20.47,55028889
25-Jun-24,21.31,21.51,20.93,20.95,90941084
24-Jun-24,20.43,21.28,20.43,21.25,112474539
21-Jun-24,20.07,20.80,20.00,20.45,63279418
20-Jun-24,20.55,20.93,20.07,20.07,54728195
19-Jun-24,19.83,20.29,19.68,20.28,26004648
18-Jun-24,19.96,20.07,19.71,19.83,55155673
17-Jun-24,20.28,20.37,19.90,19.95,63570838
14-Jun-24,19.99,20.45,19.81,20.35,62846940
13-Jun-24,20.22,20.28,19.75,19.98,99378134
12-Jun-24,21.30,21.58,20.23,20.32,81488058
11-Jun-24,21.01,21.40,20.96,21.07,45668314
10-Jun-24,21.73,21.81,20.74,20.95,42507956
07-Jun-24,21.55,22.13,21.40,21.73,76746545
06-Jun-24,21.49,22.05,21.42,21.86,62333514
05-Jun-24,21.12,21.65,20.92,21.50,113098730
04-Jun-24,21.77,21.84,21.45,21.62,45562104
03-Jun-24,21.84,22.07,21.53,21.75,47595318
31-May-24,22.40,22.60,21.68,21.80,64945235
29-May-24,22.47,22.61,22.15,22.50,39755292
28-May-24,22.70,22.85,22.29,22.48,38681395
27-May-24,22.31,22.53,22.11,22.49,33948690
24-May-24,22.14,22.55,22.05,22.21,38068847
23-May-24,22.39,22.51,21.93,22.15,56211764
22-May-24,23.39,23.73,22.45,22.45,64125991
21-May-24,23.44,23.80,23.33,23.48,43970403
20-May-24,23.12,23.78,22.75,23.45,76006085
17-May-24,23.24,23.49,22.92,23.06,38823681
16-May-24,23.13,23.52,22.95,23.37,47247218
15-May-24,22.53,23.11,22.53,23.04,80958675
14-May-24,23.00,23.16,22.49,22.67,69236473

*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