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
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	-1,03%	-0,28	26,80	26,60	26,40	26,94	74M	15.719
13/08/2025	-1,78%	-0,49	27,08	27,57	26,18	27,59	109M	19.009
12/08/2025	0,73%	0,20	27,57	27,41	27,30	27,76	57M	10.662
11/08/2025	-3,63%	-1,03	27,37	28,44	27,30	28,44	114M	14.352
08/08/2025	2,97%	0,82	28,40	28,95	27,37	28,95	166M	21.382
07/08/2025	0,99%	0,27	27,58	27,69	27,09	27,82	96M	16.546
06/08/2025	1,11%	0,30	27,31	27,18	26,68	27,67	86M	15.494
05/08/2025	1,43%	0,38	27,01	26,63	26,28	27,21	134M	18.416
04/08/2025	3,54%	0,91	26,63	26,09	25,90	26,71	63M	10.845
01/08/2025	1,18%	0,30	25,72	25,58	25,58	26,31	79M	12.660
31/07/2025	0,47%	0,12	25,42	24,99	24,58	25,72	125M	23.109
30/07/2025	2,93%	0,72	25,30	24,57	24,13	25,40	92M	17.680
29/07/2025	2,72%	0,65	24,58	24,19	24,05	24,83	115M	22.920
28/07/2025	-5,23%	-1,32	23,93	25,25	23,83	25,54	128M	16.998
25/07/2025	0,80%	0,20	25,25	24,93	24,93	25,32	46M	9.123
24/07/2025	-1,34%	-0,34	25,05	25,08	24,91	25,35	45M	8.745
23/07/2025	2,42%	0,60	25,39	24,70	24,42	25,57	47M	8.922
22/07/2025	-3,54%	-0,91	24,79	25,73	24,79	25,88	79M	13.186
21/07/2025	0,47%	0,12	25,70	25,58	25,29	26,00	122M	19.006
18/07/2025	1,35%	0,34	25,58	24,99	24,43	25,83	203M	21.226
17/07/2025	-0,32%	-0,08	25,24	25,31	24,97	25,42	45M	10.240
16/07/2025	-0,78%	-0,20	25,32	25,40	24,71	25,57	78M	14.412
15/07/2025	0,39%	0,10	25,52	25,70	25,19	26,08	43M	9.585
14/07/2025	-0,35%	-0,09	25,42	25,50	24,85	25,58	54M	9.038
11/07/2025	-2,63%	-0,69	25,51	25,80	25,25	25,96	70M	12.282
10/07/2025	-0,19%	-0,05	26,20	26,00	25,38	26,20	101M	19.074
09/07/2025	-0,79%	-0,21	26,25	26,42	25,82	26,49	61M	8.617
08/07/2025	-1,60%	-0,43	26,46	27,10	26,25	27,10	44M	7.866
07/07/2025	-1,25%	-0,34	26,89	27,33	26,87	27,33	36M	7.652
04/07/2025	0,33%	0,09	27,23	27,11	26,87	27,58	47M	8.060
03/07/2025	2,07%	0,55	27,14	26,59	26,32	27,17	81M	10.390
02/07/2025	-1,74%	-0,47	26,59	27,20	26,37	27,29	96M	15.605
01/07/2025	3,36%	0,88	27,06	26,91	26,68	27,25	51M	8.666
27/06/2025	1,00%	0,26	26,18	25,86	25,64	26,35	70M	11.738
26/06/2025	4,26%	1,06	25,92	25,26	24,91	26,05	109M	14.500
25/06/2025	-1,82%	-0,46	24,86	25,25	24,66	25,26	33M	6.467
24/06/2025	0,92%	0,23	25,32	25,50	25,08	25,65	41M	8.260
23/06/2025	-1,49%	-0,38	25,09	25,45	24,77	25,46	57M	11.273
20/06/2025	-0,59%	-0,15	25,47	25,36	25,08	25,55	71M	6.737
18/06/2025	1,99%	0,50	25,62	25,16	24,98	25,90	108M	19.128
17/06/2025	0,12%	0,03	25,12	25,30	24,60	25,30	37M	8.307
16/06/2025	3,00%	0,73	25,09	24,34	24,34	25,35	66M	10.424
13/06/2025	-1,18%	-0,29	24,36	24,33	23,84	24,44	44M	10.303
12/06/2025	0,33%	0,08	24,65	24,57	24,15	24,68	52M	7.311
11/06/2025	-1,56%	-0,39	24,57	24,85	24,30	25,13	65M	11.223
10/06/2025	1,88%	0,46	24,96	24,71	24,60	25,36	73M	13.769
09/06/2025	-0,49%	-0,12	24,50	24,50	24,03	24,84	50M	9.455
06/06/2025	-2,42%	-0,61	24,62	25,21	24,15	25,38	133M	19.131
05/06/2025	-3,74%	-0,98	25,23	26,34	24,92	26,34	148M	20.527
04/06/2025	-2,49%	-0,67	26,21	27,00	26,15	27,18	69M	10.795
03/06/2025	2,99%	0,78	26,88	26,14	26,03	27,00	80M	13.438
02/06/2025	0,42%	0,11	26,10	26,51	25,43	26,80	116M	13.047
30/05/2025	1,05%	0,27	25,99	25,93	25,15	26,07	70M	12.035
29/05/2025	0,94%	0,24	25,72	25,26	25,26	25,89	63M	8.083
28/05/2025	-2,75%	-0,72	25,48	26,29	25,31	26,34	87M	11.516
27/05/2025	2,42%	0,62	26,20	26,00	25,82	26,51	125M	14.643
26/05/2025	3,94%	0,97	25,58	24,61	24,48	25,90	137M	18.427
23/05/2025	2,07%	0,50	24,61	23,79	23,32	24,69	77M	14.310
22/05/2025	0,08%	0,02	24,11	24,38	24,11	25,22	144M	19.270
21/05/2025	-3,18%	-0,79	24,09	24,82	23,80	24,97	98M	14.676
20/05/2025	2,34%	0,57	24,88	24,40	23,99	24,99	76M	12.148
19/05/2025	1,63%	0,39	24,31	23,85	23,57	24,48	78M	14.481
16/05/2025	-0,91%	-0,22	23,92	24,14	23,86	24,26	75M	11.110
15/05/2025	4,68%	1,08	24,14	23,10	23,03	24,44	209M	22.661
14/05/2025	4,16%	0,92	23,06	22,15	22,08	23,09	107M	18.491
13/05/2025	3,07%	0,66	22,14	21,61	21,58	22,59	91M	15.990
12/05/2025	1,80%	0,38	21,48	21,24	20,94	21,78	80M	14.195
09/05/2025	-3,65%	-0,80	21,10	21,91	20,74	22,08	103M	14.341
08/05/2025	0,23%	0,05	21,90	21,51	20,56	22,32	258M	29.242
07/05/2025	-0,91%	-0,20	21,85	22,20	21,39	22,30	59M	10.606
06/05/2025	-2,00%	-0,45	22,05	22,51	21,93	22,91	70M	11.278
05/05/2025	1,76%	0,39	22,50	22,20	22,04	22,63	55M	9.983
02/05/2025	0,00%	0,00	22,11	22,17	21,84	22,33	64M	12.700
30/04/2025	2,65%	0,57	22,11	21,44	21,30	22,33	116M	15.346
29/04/2025	0,47%	0,10	21,54	21,53	21,53	22,22	101M	16.396
28/04/2025	1,42%	0,30	21,44	21,32	21,22	22,04	102M	19.774
25/04/2025	3,12%	0,64	21,14	20,60	20,40	21,27	86M	16.415
24/04/2025	3,38%	0,67	20,50	19,88	19,82	20,59	59M	11.583
23/04/2025	-1,20%	-0,24	19,83	19,83	19,65	20,11	48M	9.522
22/04/2025	0,75%	0,15	20,07	19,61	19,44	20,16	48M	7.706
17/04/2025	2,84%	0,55	19,92	19,37	19,13	19,92	45M	8.174
16/04/2025	-3,39%	-0,68	19,37	20,09	19,18	20,09	73M	13.547
15/04/2025	-0,74%	-0,15	20,05	20,06	19,82	20,11	37M	7.658
14/04/2025	1,51%	0,30	20,20	20,25	19,84	20,25	66M	9.476
11/04/2025	0,20%	0,04	19,90	20,03	19,42	20,11	63M	10.830
10/04/2025	-0,70%	-0,14	19,86	19,90	19,54	20,22	54M	9.913
09/04/2025	3,57%	0,69	20,00	19,01	18,92	20,32	75M	15.898
08/04/2025	0,10%	0,02	19,31	19,47	19,09	19,89	42M	9.556
07/04/2025	-2,72%	-0,54	19,29	19,28	19,02	19,92	55M	11.684
04/04/2025	-3,74%	-0,77	19,83	20,14	19,54	20,14	88M	17.877
03/04/2025	3,00%	0,60	20,60	19,96	19,90	20,82	95M	15.066
02/04/2025	1,47%	0,29	20,00	19,77	19,76	20,23	124M	15.818
01/04/2025	-0,90%	-0,18	19,71	19,87	19,66	20,23	81M	17.093
31/03/2025	-1,00%	-0,20	19,89	19,99	19,37	20,02	109M	24.231
28/03/2025	-0,45%	-0,09	20,09	20,18	19,73	20,32	58M	10.679
27/03/2025	2,75%	0,54	20,18	19,80	19,61	20,53	123M	20.135
26/03/2025	2,51%	0,48	19,64	19,16	19,16	20,06	118M	19.648
25/03/2025	1,64%	0,31	19,16	18,90	18,86	19,83	118M	18.312
24/03/2025	-1,21%	-0,23	18,85	19,15	18,62	19,35	85M	16.128
21/03/2025	0,69%	0,13	19,08	19,02	18,86	19,53	100M	14.655
20/03/2025	-1,20%	-0,23	18,95	19,07	18,75	19,22	111M	18.342
19/03/2025	7,57%	1,35	19,18	18,90	18,15	19,56	402M	47.749
18/03/2025	2,06%	0,36	17,83	17,46	17,43	18,02	99M	16.579
17/03/2025	-2,13%	-0,38	17,47	18,10	17,06	18,13	142M	18.471
14/03/2025	0,11%	0,02	17,85	17,62	17,46	18,02	96M	17.612
13/03/2025	-1,11%	-0,20	17,83	18,21	17,52	18,21	49M	10.627
12/03/2025	-1,37%	-0,25	18,03	18,33	17,67	18,60	123M	14.096
11/03/2025	3,16%	0,56	18,28	17,71	17,60	18,30	68M	13.303
10/03/2025	-0,39%	-0,07	17,72	17,57	17,47	18,13	51M	11.556
07/03/2025	5,64%	0,95	17,79	16,76	16,57	17,89	69M	13.203
06/03/2025	1,14%	0,19	16,84	16,83	16,54	16,91	84M	16.467
05/03/2025	-2,40%	-0,41	16,65	16,96	16,30	17,23	129M	16.045
28/02/2025	-3,72%	-0,66	17,06	17,72	17,06	17,93	61M	11.070
27/02/2025	0,40%	0,07	17,72	17,65	17,17	17,93	139M	15.543
26/02/2025	-2,54%	-0,46	17,65	18,21	17,54	18,33	87M	16.899
25/02/2025	-1,09%	-0,20	18,11	18,51	18,07	18,51	41M	7.648
24/02/2025	-4,44%	-0,85	18,31	19,17	18,18	19,29	58M	11.685
21/02/2025	-0,36%	-0,07	19,16	19,31	18,75	19,31	46M	7.318
20/02/2025	1,91%	0,36	19,23	19,11	18,82	19,50	61M	14.091
19/02/2025	-2,02%	-0,39	18,87	19,00	18,80	19,15	60M	12.304
18/02/2025	-1,58%	-0,31	19,26	19,66	19,14	19,66	54M	8.772
17/02/2025	3,05%	0,58	19,57	19,20	19,02	19,80	111M	18.026
14/02/2025	2,87%	0,53	18,99	18,76	18,43	19,03	200M	22.598
13/02/2025	-	-	18,46	18,79	18,16	18,81	165M	19.340

Date,Open,High,Low,Close,Volume
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
13-Aug-25,27.57,27.59,26.18,27.08,109064937
12-Aug-25,27.41,27.76,27.30,27.57,57396765
11-Aug-25,28.44,28.44,27.30,27.37,114162508
08-Aug-25,28.95,28.95,27.37,28.40,166235147
07-Aug-25,27.69,27.82,27.09,27.58,95951031
06-Aug-25,27.18,27.67,26.68,27.31,85500513
05-Aug-25,26.63,27.21,26.28,27.01,134468797
04-Aug-25,26.09,26.71,25.90,26.63,62724656
01-Aug-25,25.58,26.31,25.58,25.72,78955172
31-Jul-25,24.99,25.72,24.58,25.42,125363436
30-Jul-25,24.57,25.40,24.13,25.30,92354608
29-Jul-25,24.19,24.83,24.05,24.58,114739778
28-Jul-25,25.25,25.54,23.83,23.93,128128253
25-Jul-25,24.93,25.32,24.93,25.25,46004361
24-Jul-25,25.08,25.35,24.91,25.05,45272277
23-Jul-25,24.70,25.57,24.42,25.39,46536425
22-Jul-25,25.73,25.88,24.79,24.79,79318129
21-Jul-25,25.58,26.00,25.29,25.70,122248950
18-Jul-25,24.99,25.83,24.43,25.58,202628964
17-Jul-25,25.31,25.42,24.97,25.24,44734457
16-Jul-25,25.40,25.57,24.71,25.32,78144333
15-Jul-25,25.70,26.08,25.19,25.52,42757528
14-Jul-25,25.50,25.58,24.85,25.42,54170852
11-Jul-25,25.80,25.96,25.25,25.51,70089569
10-Jul-25,26.00,26.20,25.38,26.20,100629073
09-Jul-25,26.42,26.49,25.82,26.25,61009209
08-Jul-25,27.10,27.10,26.25,26.46,43699494
07-Jul-25,27.33,27.33,26.87,26.89,36116772
04-Jul-25,27.11,27.58,26.87,27.23,46648055
03-Jul-25,26.59,27.17,26.32,27.14,81090345
02-Jul-25,27.20,27.29,26.37,26.59,96068257
01-Jul-25,26.91,27.25,26.68,27.06,51473233
27-Jun-25,25.86,26.35,25.64,26.18,70452476
26-Jun-25,25.26,26.05,24.91,25.92,108576245
25-Jun-25,25.25,25.26,24.66,24.86,32560223
24-Jun-25,25.50,25.65,25.08,25.32,40889993
23-Jun-25,25.45,25.46,24.77,25.09,57245268
20-Jun-25,25.36,25.55,25.08,25.47,70817558
18-Jun-25,25.16,25.90,24.98,25.62,107950692
17-Jun-25,25.30,25.30,24.60,25.12,36594421
16-Jun-25,24.34,25.35,24.34,25.09,65981238
13-Jun-25,24.33,24.44,23.84,24.36,44289430
12-Jun-25,24.57,24.68,24.15,24.65,52443600
11-Jun-25,24.85,25.13,24.30,24.57,64775706
10-Jun-25,24.71,25.36,24.60,24.96,72684127
09-Jun-25,24.50,24.84,24.03,24.50,50088408
06-Jun-25,25.21,25.38,24.15,24.62,132645579
05-Jun-25,26.34,26.34,24.92,25.23,148026338
04-Jun-25,27.00,27.18,26.15,26.21,68931866
03-Jun-25,26.14,27.00,26.03,26.88,80329856
02-Jun-25,26.51,26.80,25.43,26.10,116325622
30-May-25,25.93,26.07,25.15,25.99,69898285
29-May-25,25.26,25.89,25.26,25.72,63114405
28-May-25,26.29,26.34,25.31,25.48,87261213
27-May-25,26.00,26.51,25.82,26.20,124506138
26-May-25,24.61,25.90,24.48,25.58,137433271
23-May-25,23.79,24.69,23.32,24.61,76513049
22-May-25,24.38,25.22,24.11,24.11,144336037
21-May-25,24.82,24.97,23.80,24.09,98217154
20-May-25,24.40,24.99,23.99,24.88,76420590
19-May-25,23.85,24.48,23.57,24.31,77500678
16-May-25,24.14,24.26,23.86,23.92,74750122
15-May-25,23.10,24.44,23.03,24.14,209308275
14-May-25,22.15,23.09,22.08,23.06,107039147
13-May-25,21.61,22.59,21.58,22.14,90605424
12-May-25,21.24,21.78,20.94,21.48,80338755
09-May-25,21.91,22.08,20.74,21.10,103058578
08-May-25,21.51,22.32,20.56,21.90,257703000
07-May-25,22.20,22.30,21.39,21.85,59047861
06-May-25,22.51,22.91,21.93,22.05,70072718
05-May-25,22.20,22.63,22.04,22.50,54973757
02-May-25,22.17,22.33,21.84,22.11,63560220
30-Apr-25,21.44,22.33,21.30,22.11,116212736
29-Apr-25,21.53,22.22,21.53,21.54,101249538
28-Apr-25,21.32,22.04,21.22,21.44,102280976
25-Apr-25,20.60,21.27,20.40,21.14,85645257
24-Apr-25,19.88,20.59,19.82,20.50,59062257
23-Apr-25,19.83,20.11,19.65,19.83,48371956
22-Apr-25,19.61,20.16,19.44,20.07,48076254
17-Apr-25,19.37,19.92,19.13,19.92,45200726
16-Apr-25,20.09,20.09,19.18,19.37,73304894
15-Apr-25,20.06,20.11,19.82,20.05,36595960
14-Apr-25,20.25,20.25,19.84,20.20,66284165
11-Apr-25,20.03,20.11,19.42,19.90,62906366
10-Apr-25,19.90,20.22,19.54,19.86,53724927
09-Apr-25,19.01,20.32,18.92,20.00,74735340
08-Apr-25,19.47,19.89,19.09,19.31,42355652
07-Apr-25,19.28,19.92,19.02,19.29,54607990
04-Apr-25,20.14,20.14,19.54,19.83,88393489
03-Apr-25,19.96,20.82,19.90,20.60,94833394
02-Apr-25,19.77,20.23,19.76,20.00,124405255
01-Apr-25,19.87,20.23,19.66,19.71,80676061
31-Mar-25,19.99,20.02,19.37,19.89,109415884
28-Mar-25,20.18,20.32,19.73,20.09,57967723
27-Mar-25,19.80,20.53,19.61,20.18,122645348
26-Mar-25,19.16,20.06,19.16,19.64,118421368
25-Mar-25,18.90,19.83,18.86,19.16,118428894
24-Mar-25,19.15,19.35,18.62,18.85,85033911
21-Mar-25,19.02,19.53,18.86,19.08,100285731
20-Mar-25,19.07,19.22,18.75,18.95,111046186
19-Mar-25,18.90,19.56,18.15,19.18,402412086
18-Mar-25,17.46,18.02,17.43,17.83,99150449
17-Mar-25,18.10,18.13,17.06,17.47,141873086
14-Mar-25,17.62,18.02,17.46,17.85,96102885
13-Mar-25,18.21,18.21,17.52,17.83,49049096
12-Mar-25,18.33,18.60,17.67,18.03,123182771
11-Mar-25,17.71,18.30,17.60,18.28,67906884
10-Mar-25,17.57,18.13,17.47,17.72,51184819
07-Mar-25,16.76,17.89,16.57,17.79,68612594
06-Mar-25,16.83,16.91,16.54,16.84,83519091
05-Mar-25,16.96,17.23,16.30,16.65,129053936
28-Feb-25,17.72,17.93,17.06,17.06,61216966
27-Feb-25,17.65,17.93,17.17,17.72,138662705
26-Feb-25,18.21,18.33,17.54,17.65,87451025
25-Feb-25,18.51,18.51,18.07,18.11,41047022
24-Feb-25,19.17,19.29,18.18,18.31,58236783
21-Feb-25,19.31,19.31,18.75,19.16,46414954
20-Feb-25,19.11,19.50,18.82,19.23,60579437
19-Feb-25,19.00,19.15,18.80,18.87,60305676
18-Feb-25,19.66,19.66,19.14,19.26,53545291
17-Feb-25,19.20,19.80,19.02,19.57,110797431
14-Feb-25,18.76,19.03,18.43,18.99,199964957
13-Feb-25,18.79,18.81,18.16,18.46,164687956

*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