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
15/04/2024	-3,73%	-0,85	21,93	22,72	21,62	22,75	171M	19.420
12/04/2024	-2,61%	-0,61	22,78	23,41	22,42	23,50	225M	20.486
11/04/2024	-2,83%	-0,68	23,39	23,90	23,15	23,96	308M	18.250
10/04/2024	-2,15%	-0,53	24,07	24,59	23,75	24,59	100M	15.569
09/04/2024	0,16%	0,04	24,60	24,60	24,22	24,89	85M	13.700
08/04/2024	0,16%	0,04	24,56	24,51	23,80	24,56	114M	13.081
05/04/2024	0,12%	0,03	24,52	24,50	24,20	24,68	76M	11.795
04/04/2024	1,03%	0,25	24,49	24,25	24,22	25,01	107M	15.217
03/04/2024	-2,61%	-0,65	24,24	24,93	23,91	24,93	97M	11.812
02/04/2024	-0,44%	-0,11	24,89	25,05	24,53	25,14	55M	9.527
01/04/2024	-1,57%	-0,40	25,00	25,91	24,84	25,95	98M	13.855

28/03/2024	-0,74%	-0,19	25,40	25,65	25,04	25,96	96M	11.767
27/03/2024	3,69%	0,91	25,59	24,80	24,03	25,72	182M	15.229
26/03/2024	-3,44%	-0,88	24,68	25,77	24,55	26,12	194M	24.332
25/03/2024	1,91%	0,48	25,56	26,51	25,50	26,55	295M	23.077
22/03/2024	1,74%	0,43	25,08	24,68	24,53	25,38	342M	29.158
21/03/2024	-7,88%	-2,11	24,65	25,20	23,54	25,36	939M	46.200
20/03/2024	5,69%	1,44	26,76	25,35	25,12	26,76	309M	29.575
19/03/2024	-4,13%	-1,09	25,32	26,52	23,91	26,60	513M	42.598
18/03/2024	-14,03%	-4,31	26,41	28,60	25,98	29,20	876M	46.954
15/03/2024	-2,57%	-0,81	30,72	31,50	30,72	31,61	41M	5.542
14/03/2024	-0,88%	-0,28	31,53	31,63	31,27	31,88	29M	5.922
13/03/2024	0,03%	0,01	31,81	31,80	31,50	32,31	60M	6.743
12/03/2024	0,98%	0,31	31,80	31,63	31,10	32,04	46M	8.363
11/03/2024	-3,11%	-1,01	31,49	32,38	31,45	32,67	42M	6.321
08/03/2024	0,06%	0,02	32,50	32,08	32,02	33,00	29M	4.762
07/03/2024	-0,85%	-0,28	32,48	32,76	32,20	32,83	26M	4.080
06/03/2024	3,02%	0,96	32,76	31,80	31,80	33,01	59M	8.362
05/03/2024	0,57%	0,18	31,80	31,62	31,42	32,00	36M	4.764
04/03/2024	-2,14%	-0,69	31,62	32,22	31,16	32,43	75M	8.979
01/03/2024	-1,19%	-0,39	32,31	32,35	31,97	32,73	55M	9.436
29/02/2024	0,62%	0,20	32,70	32,50	32,16	32,75	67M	9.506
28/02/2024	-1,87%	-0,62	32,50	32,85	32,11	33,14	96M	10.155
27/02/2024	-1,16%	-0,39	33,12	33,64	32,87	33,94	64M	9.332
26/02/2024	1,48%	0,49	33,51	32,85	32,79	33,75	52M	7.146
23/02/2024	-0,69%	-0,23	33,02	33,28	32,50	33,29	35M	5.007
22/02/2024	1,78%	0,58	33,25	32,66	32,42	33,36	56M	6.558
21/02/2024	-1,74%	-0,58	32,67	33,16	31,96	33,19	69M	8.227
20/02/2024	1,74%	0,57	33,25	32,63	32,39	33,47	80M	9.601
19/02/2024	1,97%	0,63	32,68	32,11	31,77	32,74	49M	6.598
16/02/2024	0,50%	0,16	32,05	32,21	31,67	32,21	39M	4.635
15/02/2024	1,43%	0,45	31,89	31,46	31,46	32,09	59M	7.703
14/02/2024	-1,35%	-0,43	31,44	31,87	31,25	31,92	34M	5.875
09/02/2024	0,22%	0,07	31,87	31,66	31,66	32,44	38M	5.908
08/02/2024	-1,85%	-0,60	31,80	32,22	31,38	32,44	51M	7.227
07/02/2024	-0,03%	-0,01	32,40	32,32	31,80	32,70	167M	17.204
06/02/2024	-0,43%	-0,14	32,41	32,62	32,30	33,42	43M	7.339
05/02/2024	-1,63%	-0,54	32,55	33,13	32,42	33,43	59M	8.977
02/02/2024	-2,90%	-0,99	33,09	34,08	32,87	34,27	97M	10.583
01/02/2024	0,83%	0,28	34,08	33,80	33,63	34,27	75M	9.477
31/01/2024	1,35%	0,45	33,80	33,20	33,12	34,08	112M	14.035
30/01/2024	-3,75%	-1,30	33,35	34,64	32,74	34,75	130M	12.945
29/01/2024	-0,86%	-0,30	34,65	34,94	34,47	35,19	47M	5.382
26/01/2024	0,52%	0,18	34,95	34,66	34,47	35,17	33M	4.341
25/01/2024	0,29%	0,10	34,77	34,67	34,48	35,24	46M	7.522
24/01/2024	-0,80%	-0,28	34,67	35,01	34,02	35,21	131M	8.985
23/01/2024	-0,88%	-0,31	34,95	35,33	34,65	35,45	111M	12.576
22/01/2024	-0,23%	-0,08	35,26	35,74	34,90	35,74	106M	8.913
19/01/2024	1,46%	0,51	35,34	34,87	34,60	35,69	74M	8.349
18/01/2024	-1,53%	-0,54	34,83	35,44	34,72	35,60	59M	8.740
17/01/2024	-0,67%	-0,24	35,37	35,30	35,00	35,78	108M	11.744
16/01/2024	0,91%	0,32	35,61	35,05	34,71	35,61	142M	15.140
15/01/2024	-0,06%	-0,02	35,29	35,20	34,94	35,58	42M	7.158
12/01/2024	0,26%	0,09	35,31	35,30	34,61	35,76	62M	10.403
11/01/2024	-0,11%	-0,04	35,22	35,40	34,95	35,48	61M	10.152
10/01/2024	0,06%	0,02	35,26	35,39	34,82	35,57	61M	6.810
09/01/2024	1,59%	0,55	35,24	34,57	34,10	35,46	73M	7.635
08/01/2024	2,97%	1,00	34,69	33,67	33,40	34,69	80M	10.667
05/01/2024	0,21%	0,07	33,69	33,42	33,24	34,20	59M	7.399
04/01/2024	-2,75%	-0,95	33,62	34,49	33,44	34,73	139M	16.532
03/01/2024	1,62%	0,55	34,57	33,81	33,81	34,78	74M	8.917
02/01/2024	-0,67%	-0,23	34,02	34,61	33,76	34,83	135M	11.486
28/12/2023	0,47%	0,16	34,25	34,16	34,03	34,76	115M	10.463
27/12/2023	0,56%	0,19	34,09	33,80	33,45	34,44	56M	6.593
26/12/2023	0,12%	0,04	33,90	33,86	33,43	34,10	32M	4.254
22/12/2023	0,62%	0,21	33,86	33,54	33,29	34,21	89M	9.062
21/12/2023	0,81%	0,27	33,65	33,46	33,25	33,75	63M	5.982
20/12/2023	-0,65%	-0,22	33,38	33,72	32,98	33,83	51M	7.970
19/12/2023	0,60%	0,20	33,60	33,40	33,40	33,98	36M	4.027
18/12/2023	-0,27%	-0,09	33,40	33,49	32,85	33,60	141M	7.395
15/12/2023	-0,45%	-0,15	33,49	33,64	32,94	33,87	101M	11.847
14/12/2023	2,37%	0,78	33,64	33,23	33,16	34,29	119M	16.057
13/12/2023	5,22%	1,63	32,86	31,36	31,24	33,11	89M	10.122
12/12/2023	-1,51%	-0,48	31,23	31,71	31,16	31,97	80M	11.468
11/12/2023	1,63%	0,51	31,71	31,20	31,00	32,09	64M	5.770
08/12/2023	2,94%	0,89	31,20	30,39	30,14	31,52	114M	11.566
07/12/2023	0,43%	0,13	30,31	30,18	29,83	30,66	77M	7.878
06/12/2023	0,63%	0,19	30,18	29,99	29,66	30,61	60M	10.518
05/12/2023	1,94%	0,57	29,99	29,58	29,24	29,99	43M	7.425
04/12/2023	-2,00%	-0,60	29,42	30,01	29,19	30,03	24M	4.854
01/12/2023	0,98%	0,29	30,02	29,91	29,12	30,06	56M	5.494
30/11/2023	2,52%	0,73	29,73	29,00	28,91	30,05	124M	10.699
29/11/2023	0,55%	0,16	29,00	28,87	28,71	29,46	67M	10.514
28/11/2023	2,78%	0,78	28,84	28,00	27,98	29,16	55M	7.097
27/11/2023	2,07%	0,57	28,06	27,45	27,25	28,06	42M	5.089
24/11/2023	-1,82%	-0,51	27,49	27,80	27,22	27,91	39M	5.869
23/11/2023	1,63%	0,45	28,00	27,46	27,33	28,15	44M	6.264
22/11/2023	0,77%	0,21	27,55	27,50	27,27	28,09	45M	9.017
21/11/2023	-3,70%	-1,05	27,34	28,15	27,20	28,21	40M	6.591
20/11/2023	1,68%	0,47	28,39	28,18	27,38	28,56	46M	7.672
17/11/2023	-3,02%	-0,87	27,92	28,75	27,80	29,15	69M	11.335
16/11/2023	0,81%	0,23	28,79	28,56	28,56	29,06	53M	10.468
14/11/2023	2,11%	0,59	28,56	27,97	27,90	29,21	56M	10.564
13/11/2023	-1,48%	-0,42	27,97	28,39	27,78	28,40	42M	7.387
10/11/2023	5,74%	1,54	28,39	26,99	26,87	28,46	91M	12.805
09/11/2023	-1,50%	-0,41	26,85	27,25	25,82	27,53	92M	14.976
08/11/2023	-0,62%	-0,17	27,26	27,31	26,95	27,56	44M	7.353
07/11/2023	5,91%	1,53	27,43	25,76	25,71	27,77	107M	14.558
06/11/2023	-3,11%	-0,83	25,90	26,65	25,77	26,72	38M	6.129
03/11/2023	4,33%	1,11	26,73	25,97	25,97	26,85	43M	9.474
01/11/2023	0,47%	0,12	25,62	25,74	25,31	25,85	54M	9.495
31/10/2023	3,66%	0,90	25,50	24,57	24,13	25,50	86M	11.409
30/10/2023	-2,77%	-0,70	24,60	25,50	24,43	25,66	67M	9.015
27/10/2023	-3,32%	-0,87	25,30	26,16	25,20	26,26	43M	8.332
26/10/2023	1,28%	0,33	26,17	25,77	25,63	26,40	95M	12.752
25/10/2023	-4,44%	-1,20	25,84	26,99	25,77	27,14	88M	13.023
24/10/2023	1,16%	0,31	27,04	26,70	26,39	27,04	42M	8.361
23/10/2023	3,20%	0,83	26,73	25,75	25,42	26,87	74M	8.744
20/10/2023	0,50%	0,13	25,90	25,60	25,56	26,15	36M	6.269
19/10/2023	-0,15%	-0,04	25,77	25,53	25,52	26,43	44M	9.332
18/10/2023	-2,93%	-0,78	25,81	26,46	25,58	26,48	72M	9.962
17/10/2023	-1,99%	-0,54	26,59	27,00	26,34	27,00	39M	6.199
16/10/2023	0,30%	0,08	27,13	27,32	26,71	27,37	38M	7.691
13/10/2023	-2,42%	-0,67	27,05	27,58	26,87	27,65	36M	6.147
11/10/2023	-1,49%	-0,42	27,72	28,14	27,72	28,33	36M	5.633
10/10/2023	1,92%	0,53	28,14	28,00	28,00	28,98	102M	12.585
09/10/2023	1,58%	0,43	27,61	26,82	26,73	27,94	78M	10.603
06/10/2023	0,52%	0,14	27,18	26,54	26,31	27,36	69M	10.181
05/10/2023	-0,99%	-0,27	27,04	27,35	26,72	27,66	47M	9.344
04/10/2023	4,96%	1,29	27,31	26,74	26,58	27,62	102M	12.445
03/10/2023	-2,18%	-0,58	26,02	26,48	25,83	27,03	115M	9.315
02/10/2023	-0,97%	-0,26	26,60	26,86	26,34	26,86	52M	7.930
29/09/2023	1,47%	0,39	26,86	26,92	26,70	27,54	54M	6.501
28/09/2023	-	-	26,47	25,93	25,59	26,78	53M	7.636

Date,Open,High,Low,Close,Volume
15-Apr-24,22.72,22.75,21.62,21.93,170932594
12-Apr-24,23.41,23.50,22.42,22.78,224845304
11-Apr-24,23.90,23.96,23.15,23.39,307574472
10-Apr-24,24.59,24.59,23.75,24.07,99635256
09-Apr-24,24.60,24.89,24.22,24.60,84591335
08-Apr-24,24.51,24.56,23.80,24.56,113965281
05-Apr-24,24.50,24.68,24.20,24.52,75698140
04-Apr-24,24.25,25.01,24.22,24.49,106527038
03-Apr-24,24.93,24.93,23.91,24.24,97043819
02-Apr-24,25.05,25.14,24.53,24.89,55400166
01-Apr-24,25.91,25.95,24.84,25.00,98307567
28-Mar-24,25.65,25.96,25.04,25.40,96288960
27-Mar-24,24.80,25.72,24.03,25.59,181801831
26-Mar-24,25.77,26.12,24.55,24.68,194266862
25-Mar-24,26.51,26.55,25.50,25.56,295048358
22-Mar-24,24.68,25.38,24.53,25.08,342308118
21-Mar-24,25.20,25.36,23.54,24.65,938997998
20-Mar-24,25.35,26.76,25.12,26.76,308791015
19-Mar-24,26.52,26.60,23.91,25.32,512858929
18-Mar-24,28.60,29.20,25.98,26.41,876307347
15-Mar-24,31.50,31.61,30.72,30.72,40913928
14-Mar-24,31.63,31.88,31.27,31.53,28955224
13-Mar-24,31.80,32.31,31.50,31.81,59898254
12-Mar-24,31.63,32.04,31.10,31.80,45919188
11-Mar-24,32.38,32.67,31.45,31.49,41579739
08-Mar-24,32.08,33.00,32.02,32.50,28828812
07-Mar-24,32.76,32.83,32.20,32.48,26230750
06-Mar-24,31.80,33.01,31.80,32.76,59002466
05-Mar-24,31.62,32.00,31.42,31.80,35660783
04-Mar-24,32.22,32.43,31.16,31.62,74702533
01-Mar-24,32.35,32.73,31.97,32.31,54518116
29-Feb-24,32.50,32.75,32.16,32.70,67039214
28-Feb-24,32.85,33.14,32.11,32.50,96155304
27-Feb-24,33.64,33.94,32.87,33.12,64279237
26-Feb-24,32.85,33.75,32.79,33.51,51648144
23-Feb-24,33.28,33.29,32.50,33.02,35041558
22-Feb-24,32.66,33.36,32.42,33.25,55937150
21-Feb-24,33.16,33.19,31.96,32.67,68979492
20-Feb-24,32.63,33.47,32.39,33.25,80276728
19-Feb-24,32.11,32.74,31.77,32.68,49301151
16-Feb-24,32.21,32.21,31.67,32.05,39208112
15-Feb-24,31.46,32.09,31.46,31.89,58643106
14-Feb-24,31.87,31.92,31.25,31.44,33687425
09-Feb-24,31.66,32.44,31.66,31.87,37547421
08-Feb-24,32.22,32.44,31.38,31.80,51090643
07-Feb-24,32.32,32.70,31.80,32.40,166735698
06-Feb-24,32.62,33.42,32.30,32.41,43063370
05-Feb-24,33.13,33.43,32.42,32.55,58740801
02-Feb-24,34.08,34.27,32.87,33.09,96673466
01-Feb-24,33.80,34.27,33.63,34.08,74756996
31-Jan-24,33.20,34.08,33.12,33.80,112082627
30-Jan-24,34.64,34.75,32.74,33.35,130478199
29-Jan-24,34.94,35.19,34.47,34.65,46741438
26-Jan-24,34.66,35.17,34.47,34.95,33136247
25-Jan-24,34.67,35.24,34.48,34.77,45984852
24-Jan-24,35.01,35.21,34.02,34.67,131343184
23-Jan-24,35.33,35.45,34.65,34.95,111397278
22-Jan-24,35.74,35.74,34.90,35.26,106063976
19-Jan-24,34.87,35.69,34.60,35.34,73665050
18-Jan-24,35.44,35.60,34.72,34.83,58745357
17-Jan-24,35.30,35.78,35.00,35.37,107734394
16-Jan-24,35.05,35.61,34.71,35.61,142443478
15-Jan-24,35.20,35.58,34.94,35.29,42160512
12-Jan-24,35.30,35.76,34.61,35.31,62252866
11-Jan-24,35.40,35.48,34.95,35.22,60647509
10-Jan-24,35.39,35.57,34.82,35.26,60850539
09-Jan-24,34.57,35.46,34.10,35.24,72796826
08-Jan-24,33.67,34.69,33.40,34.69,79865298
05-Jan-24,33.42,34.20,33.24,33.69,58685308
04-Jan-24,34.49,34.73,33.44,33.62,139475008
03-Jan-24,33.81,34.78,33.81,34.57,74089313
02-Jan-24,34.61,34.83,33.76,34.02,134585419
28-Dec-23,34.16,34.76,34.03,34.25,115077186
27-Dec-23,33.80,34.44,33.45,34.09,56470039
26-Dec-23,33.86,34.10,33.43,33.90,31560819
22-Dec-23,33.54,34.21,33.29,33.86,88761745
21-Dec-23,33.46,33.75,33.25,33.65,63177564
20-Dec-23,33.72,33.83,32.98,33.38,51244115
19-Dec-23,33.40,33.98,33.40,33.60,36332597
18-Dec-23,33.49,33.60,32.85,33.40,140732626
15-Dec-23,33.64,33.87,32.94,33.49,101257668
14-Dec-23,33.23,34.29,33.16,33.64,119477685
13-Dec-23,31.36,33.11,31.24,32.86,89405013
12-Dec-23,31.71,31.97,31.16,31.23,79826744
11-Dec-23,31.20,32.09,31.00,31.71,63675680
08-Dec-23,30.39,31.52,30.14,31.20,113816827
07-Dec-23,30.18,30.66,29.83,30.31,76663347
06-Dec-23,29.99,30.61,29.66,30.18,60200396
05-Dec-23,29.58,29.99,29.24,29.99,42654177
04-Dec-23,30.01,30.03,29.19,29.42,23943698
01-Dec-23,29.91,30.06,29.12,30.02,55896225
30-Nov-23,29.00,30.05,28.91,29.73,123980759
29-Nov-23,28.87,29.46,28.71,29.00,67146909
28-Nov-23,28.00,29.16,27.98,28.84,55176651
27-Nov-23,27.45,28.06,27.25,28.06,42108870
24-Nov-23,27.80,27.91,27.22,27.49,38699888
23-Nov-23,27.46,28.15,27.33,28.00,43887232
22-Nov-23,27.50,28.09,27.27,27.55,44649738
21-Nov-23,28.15,28.21,27.20,27.34,40228288
20-Nov-23,28.18,28.56,27.38,28.39,46345244
17-Nov-23,28.75,29.15,27.80,27.92,69389438
16-Nov-23,28.56,29.06,28.56,28.79,52745638
14-Nov-23,27.97,29.21,27.90,28.56,56470883
13-Nov-23,28.39,28.40,27.78,27.97,42447349
10-Nov-23,26.99,28.46,26.87,28.39,90998954
09-Nov-23,27.25,27.53,25.82,26.85,92470675
08-Nov-23,27.31,27.56,26.95,27.26,44405162
07-Nov-23,25.76,27.77,25.71,27.43,106877106
06-Nov-23,26.65,26.72,25.77,25.90,37972729
03-Nov-23,25.97,26.85,25.97,26.73,43201799
01-Nov-23,25.74,25.85,25.31,25.62,54394749
31-Oct-23,24.57,25.50,24.13,25.50,85764169
30-Oct-23,25.50,25.66,24.43,24.60,66835523
27-Oct-23,26.16,26.26,25.20,25.30,42688573
26-Oct-23,25.77,26.40,25.63,26.17,94835067
25-Oct-23,26.99,27.14,25.77,25.84,87884598
24-Oct-23,26.70,27.04,26.39,27.04,41732496
23-Oct-23,25.75,26.87,25.42,26.73,73513785
20-Oct-23,25.60,26.15,25.56,25.90,36125563
19-Oct-23,25.53,26.43,25.52,25.77,44477980
18-Oct-23,26.46,26.48,25.58,25.81,71714538
17-Oct-23,27.00,27.00,26.34,26.59,39152910
16-Oct-23,27.32,27.37,26.71,27.13,38268326
13-Oct-23,27.58,27.65,26.87,27.05,35885222
11-Oct-23,28.14,28.33,27.72,27.72,36413997
10-Oct-23,28.00,28.98,28.00,28.14,101539763
09-Oct-23,26.82,27.94,26.73,27.61,78461778
06-Oct-23,26.54,27.36,26.31,27.18,68605103
05-Oct-23,27.35,27.66,26.72,27.04,46951019
04-Oct-23,26.74,27.62,26.58,27.31,101667992
03-Oct-23,26.48,27.03,25.83,26.02,114506177
02-Oct-23,26.86,26.86,26.34,26.60,52371596
29-Sep-23,26.92,27.54,26.70,26.86,54196986
28-Sep-23,25.93,26.78,25.59,26.47,52530410

*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