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
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	-1,60%	-0,30	18,46	18,79	18,16	18,81	165M	19.340
12/02/2025	-5,54%	-1,10	18,76	19,70	18,61	19,70	174M	24.727
11/02/2025	-2,17%	-0,44	19,86	19,69	19,42	20,20	163M	24.195
10/02/2025	1,55%	0,31	20,30	20,20	20,00	20,54	53M	9.765
07/02/2025	-3,89%	-0,81	19,99	20,54	19,79	20,62	116M	19.851
06/02/2025	0,24%	0,05	20,80	20,72	20,63	20,92	195M	15.630
05/02/2025	-2,81%	-0,60	20,75	21,28	20,46	21,28	43M	8.637
04/02/2025	-1,02%	-0,22	21,35	21,56	21,02	21,56	56M	12.171
03/02/2025	0,65%	0,14	21,57	21,43	21,15	21,85	55M	13.419
31/01/2025	-2,64%	-0,58	21,43	22,00	21,31	22,17	56M	11.506
30/01/2025	6,23%	1,29	22,01	20,80	20,77	22,35	117M	20.292
29/01/2025	1,02%	0,21	20,72	20,56	20,21	20,78	100M	13.378
28/01/2025	-3,25%	-0,69	20,51	21,14	20,50	21,15	34M	5.752
27/01/2025	4,74%	0,96	21,20	20,23	20,09	21,20	71M	15.915
24/01/2025	1,05%	0,21	20,24	20,22	19,85	20,40	47M	9.350
23/01/2025	-1,04%	-0,21	20,03	20,40	19,75	20,40	54M	11.751
22/01/2025	2,90%	0,57	20,24	19,87	19,57	20,36	60M	14.112
21/01/2025	1,13%	0,22	19,67	19,33	19,33	19,76	32M	6.833
20/01/2025	1,30%	0,25	19,45	19,02	18,95	19,61	25M	5.853
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	-	-	25,22	24,98	24,98	25,34	42M	7.979

Date,Open,High,Low,Close,Volume
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
12-Feb-25,19.70,19.70,18.61,18.76,173755661
11-Feb-25,19.69,20.20,19.42,19.86,162705113
10-Feb-25,20.20,20.54,20.00,20.30,53299207
07-Feb-25,20.54,20.62,19.79,19.99,115746012
06-Feb-25,20.72,20.92,20.63,20.80,195250837
05-Feb-25,21.28,21.28,20.46,20.75,42632508
04-Feb-25,21.56,21.56,21.02,21.35,55921525
03-Feb-25,21.43,21.85,21.15,21.57,54861356
31-Jan-25,22.00,22.17,21.31,21.43,56055533
30-Jan-25,20.80,22.35,20.77,22.01,116604095
29-Jan-25,20.56,20.78,20.21,20.72,99735587
28-Jan-25,21.14,21.15,20.50,20.51,33770164
27-Jan-25,20.23,21.20,20.09,21.20,71329412
24-Jan-25,20.22,20.40,19.85,20.24,47271314
23-Jan-25,20.40,20.40,19.75,20.03,53664236
22-Jan-25,19.87,20.36,19.57,20.24,60175473
21-Jan-25,19.33,19.76,19.33,19.67,31911442
20-Jan-25,19.02,19.61,18.95,19.45,25407966
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

*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