Cotação atual, histórico e gráfico do papel: VIVR3

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 VIVR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	16,39%	0,10	0,71	0,61	0,58	0,75	239K	218
27/08/2025	-1,61%	-0,01	0,61	0,62	0,61	0,63	98K	48
26/08/2025	-3,12%	-0,02	0,62	0,64	0,61	0,64	27K	39
25/08/2025	0,00%	0,00	0,64	0,63	0,62	0,65	23K	33
22/08/2025	-3,03%	-0,02	0,64	0,65	0,62	0,66	38K	74
21/08/2025	-2,94%	-0,02	0,66	0,69	0,66	0,69	10K	21
20/08/2025	-2,86%	-0,02	0,68	0,72	0,65	0,72	42K	68

19/08/2025	-6,67%	-0,05	0,70	0,75	0,70	0,75	109K	55
18/08/2025	0,00%	0,00	0,75	0,76	0,74	0,76	10K	25
15/08/2025	-2,60%	-0,02	0,75	0,77	0,71	0,77	12K	36
14/08/2025	-1,28%	-0,01	0,77	0,78	0,76	0,79	41K	45
13/08/2025	1,30%	0,01	0,78	0,77	0,75	0,79	42K	49
12/08/2025	-3,75%	-0,03	0,77	0,80	0,76	0,80	52K	70
11/08/2025	-2,44%	-0,02	0,80	0,82	0,80	0,82	11K	27
08/08/2025	1,23%	0,01	0,82	0,82	0,79	0,82	20K	30
07/08/2025	-1,22%	-0,01	0,81	0,81	0,80	0,81	23K	35
06/08/2025	0,00%	0,00	0,82	0,81	0,81	0,82	8K	12
05/08/2025	0,00%	0,00	0,82	0,82	0,80	0,82	2K	7
04/08/2025	2,50%	0,02	0,82	0,83	0,80	0,83	5K	14
01/08/2025	-2,44%	-0,02	0,80	0,81	0,80	0,83	20K	28
31/07/2025	0,00%	0,00	0,82	0,82	0,81	0,82	4K	10
30/07/2025	0,00%	0,00	0,82	0,82	0,81	0,82	18K	16
29/07/2025	0,00%	0,00	0,82	0,83	0,82	0,84	16K	18
28/07/2025	0,00%	0,00	0,82	0,82	0,82	0,83	91K	28
25/07/2025	-1,20%	-0,01	0,82	0,83	0,82	0,84	20K	26
24/07/2025	0,00%	0,00	0,83	0,83	0,83	0,84	10K	15
23/07/2025	0,00%	0,00	0,83	0,83	0,83	0,84	5K	12
22/07/2025	0,00%	0,00	0,83	0,84	0,83	0,84	3K	10
21/07/2025	0,00%	0,00	0,83	0,83	0,83	0,84	25K	22
18/07/2025	-1,19%	-0,01	0,83	0,85	0,83	0,85	15K	26
17/07/2025	0,00%	0,00	0,84	0,84	0,83	0,85	29K	24
16/07/2025	0,00%	0,00	0,84	0,84	0,83	0,85	5K	13
15/07/2025	0,00%	0,00	0,84	0,84	0,83	0,85	5K	20
14/07/2025	-1,18%	-0,01	0,84	0,84	0,84	0,86	5K	18
11/07/2025	1,19%	0,01	0,85	0,84	0,84	0,85	13K	21
10/07/2025	-1,18%	-0,01	0,84	0,87	0,84	0,87	84K	36
09/07/2025	0,00%	0,00	0,85	0,87	0,85	0,87	22K	46
08/07/2025	-2,30%	-0,02	0,85	0,88	0,85	0,89	166K	150
07/07/2025	-1,14%	-0,01	0,87	0,87	0,87	0,88	15K	46
04/07/2025	2,33%	0,02	0,88	0,87	0,87	0,89	21K	63
03/07/2025	0,00%	0,00	0,86	0,88	0,86	0,93	86K	130
02/07/2025	-2,27%	-0,02	0,86	0,87	0,86	0,87	11K	24
01/07/2025	1,15%	0,01	0,88	0,86	0,86	0,88	11K	37
27/06/2025	0,00%	0,00	0,87	0,87	0,86	0,88	9K	23
26/06/2025	0,00%	0,00	0,87	0,87	0,86	0,88	20K	44
25/06/2025	-1,14%	-0,01	0,87	0,88	0,86	0,88	20K	46
24/06/2025	1,15%	0,01	0,88	0,87	0,87	0,88	21K	32
23/06/2025	-1,14%	-0,01	0,87	0,89	0,86	0,89	23K	51
20/06/2025	-1,12%	-0,01	0,88	0,89	0,87	0,89	13K	35
18/06/2025	1,14%	0,01	0,89	0,88	0,87	0,89	17K	25
17/06/2025	-1,12%	-0,01	0,88	0,89	0,87	0,89	16K	37
16/06/2025	1,14%	0,01	0,89	0,89	0,87	0,89	18K	38
13/06/2025	-1,12%	-0,01	0,88	0,88	0,88	0,89	9K	16
12/06/2025	0,00%	0,00	0,89	0,88	0,88	0,89	9K	24
11/06/2025	1,14%	0,01	0,89	0,87	0,87	0,89	8K	19
10/06/2025	1,15%	0,01	0,88	0,87	0,87	0,90	22K	41
09/06/2025	-2,25%	-0,02	0,87	0,89	0,87	0,89	25K	49
06/06/2025	1,14%	0,01	0,89	0,88	0,87	0,89	13K	26
05/06/2025	0,00%	0,00	0,88	0,88	0,87	0,89	15K	28
04/06/2025	0,00%	0,00	0,88	0,89	0,88	0,90	30K	60
03/06/2025	-1,12%	-0,01	0,88	0,88	0,88	0,90	58K	67
02/06/2025	-2,20%	-0,02	0,89	0,90	0,89	0,91	21K	37
30/05/2025	2,25%	0,02	0,91	0,92	0,89	0,92	7K	18
29/05/2025	-3,26%	-0,03	0,89	0,92	0,89	0,92	58K	55
28/05/2025	0,00%	0,00	0,92	0,91	0,90	0,92	9K	26
27/05/2025	2,22%	0,02	0,92	0,91	0,90	0,92	40K	57
26/05/2025	-2,17%	-0,02	0,90	0,92	0,90	0,93	37K	46
23/05/2025	1,10%	0,01	0,92	0,92	0,90	0,92	30K	40
22/05/2025	0,00%	0,00	0,91	0,91	0,90	0,91	31K	41
21/05/2025	-1,09%	-0,01	0,91	0,92	0,89	0,92	47K	73
20/05/2025	0,00%	0,00	0,92	0,92	0,90	0,92	15K	32
19/05/2025	-2,13%	-0,02	0,92	0,92	0,91	0,94	45K	46
16/05/2025	3,30%	0,03	0,94	0,91	0,89	0,94	138K	92
15/05/2025	-1,09%	-0,01	0,91	0,93	0,90	0,93	47K	76
14/05/2025	-1,08%	-0,01	0,92	0,92	0,91	0,95	38K	102
13/05/2025	-2,11%	-0,02	0,93	0,96	0,91	0,96	244K	178
12/05/2025	2,15%	0,02	0,95	0,95	0,90	0,97	40K	93
09/05/2025	-1,06%	-0,01	0,93	0,94	0,90	0,98	152K	125
08/05/2025	3,30%	0,03	0,94	0,92	0,88	0,94	169K	120
07/05/2025	-2,15%	-0,02	0,91	0,92	0,88	0,94	113K	140
06/05/2025	-2,11%	-0,02	0,93	0,92	0,91	0,96	144K	126
05/05/2025	0,00%	0,00	0,95	0,96	0,92	0,96	18K	44
02/05/2025	1,06%	0,01	0,95	0,93	0,93	0,97	35K	126
30/04/2025	-1,05%	-0,01	0,94	0,95	0,93	0,96	56K	72
29/04/2025	-2,06%	-0,02	0,95	0,96	0,94	0,98	44K	93
28/04/2025	-2,02%	-0,02	0,97	0,97	0,95	0,98	69K	109
25/04/2025	4,21%	0,04	0,99	0,94	0,94	0,99	65K	138
24/04/2025	-2,06%	-0,02	0,95	0,97	0,93	0,97	53K	189
23/04/2025	-1,02%	-0,01	0,97	0,99	0,97	0,99	33K	54
22/04/2025	-1,01%	-0,01	0,98	1,00	0,91	1,03	297K	363
17/04/2025	2,06%	0,02	0,99	0,98	0,97	1,00	54K	171
16/04/2025	-1,02%	-0,01	0,97	0,98	0,97	1,01	229K	164
15/04/2025	0,00%	0,00	0,98	0,97	0,96	1,00	238K	112
14/04/2025	2,08%	0,02	0,98	0,97	0,96	0,98	29K	39
11/04/2025	-2,04%	-0,02	0,96	0,98	0,96	0,98	33K	44
10/04/2025	-1,01%	-0,01	0,98	0,98	0,97	0,99	62K	61
09/04/2025	1,02%	0,01	0,99	0,98	0,97	0,99	115K	76
08/04/2025	-1,01%	-0,01	0,98	1,00	0,98	1,00	121K	62
07/04/2025	1,02%	0,01	0,99	0,99	0,98	1,00	195K	111
04/04/2025	-2,00%	-0,02	0,98	0,98	0,97	1,00	72K	278
03/04/2025	1,01%	0,01	1,00	0,99	0,97	1,01	228K	163
02/04/2025	0,00%	0,00	0,99	1,01	0,99	1,05	413K	233
01/04/2025	-3,88%	-0,04	0,99	1,03	0,98	1,03	258K	245
31/03/2025	3,00%	0,03	1,03	0,99	0,99	1,06	383K	477
28/03/2025	0,00%	0,00	1,00	1,00	0,98	1,01	81K	39
27/03/2025	1,01%	0,01	1,00	1,00	0,99	1,01	43K	53
26/03/2025	-1,00%	-0,01	0,99	1,01	0,99	1,01	38K	51
25/03/2025	0,00%	0,00	1,00	1,00	0,99	1,05	472K	170
24/03/2025	0,00%	0,00	1,00	1,00	0,99	1,01	81K	48
21/03/2025	0,00%	0,00	1,00	1,00	0,99	1,01	57K	44
20/03/2025	0,00%	0,00	1,00	0,99	0,98	1,00	59K	92
19/03/2025	-0,99%	-0,01	1,00	1,00	0,99	1,01	201K	123
18/03/2025	0,00%	0,00	1,01	1,01	0,99	1,01	111K	58
17/03/2025	1,00%	0,01	1,01	0,99	0,99	1,01	53K	57
14/03/2025	0,00%	0,00	1,00	0,99	0,98	1,01	56K	55
13/03/2025	0,00%	0,00	1,00	1,01	0,98	1,04	137K	128
12/03/2025	-0,99%	-0,01	1,00	1,02	1,00	1,02	189K	112
11/03/2025	-5,61%	-0,06	1,01	1,06	1,00	1,09	227K	264
10/03/2025	-1,83%	-0,02	1,07	1,11	1,00	1,11	92K	96
07/03/2025	-1,80%	-0,02	1,09	1,08	1,07	1,12	83K	148
06/03/2025	-2,63%	-0,03	1,11	1,13	1,10	1,14	222K	95
05/03/2025	-2,56%	-0,03	1,14	1,21	1,14	1,21	53K	55
28/02/2025	1,74%	0,02	1,17	1,16	1,15	1,24	205K	156
27/02/2025	-7,26%	-0,09	1,15	1,25	1,13	1,25	188K	167
26/02/2025	5,08%	0,06	1,24	1,20	1,15	1,26	300K	273
25/02/2025	5,36%	0,06	1,18	1,10	1,10	1,26	957K	791
24/02/2025	12,00%	0,12	1,12	0,99	0,98	1,36	833K	812
21/02/2025	1,01%	0,01	1,00	0,99	0,98	1,02	147K	119
20/02/2025	-1,98%	-0,02	0,99	1,01	0,99	1,03	136K	337
19/02/2025	-2,88%	-0,03	1,01	1,03	0,97	1,04	144K	269
18/02/2025	1,96%	0,02	1,04	1,04	1,02	1,05	144K	71
17/02/2025	-1,92%	-0,02	1,02	1,03	1,02	1,06	110K	173
14/02/2025	-0,95%	-0,01	1,04	1,02	1,02	1,05	103K	341
13/02/2025	-	-	1,05	1,03	1,03	1,05	34K	43

Date,Open,High,Low,Close,Volume
28-Aug-25,0.61,0.75,0.58,0.71,238788
27-Aug-25,0.62,0.63,0.61,0.61,97744
26-Aug-25,0.64,0.64,0.61,0.62,27066
25-Aug-25,0.63,0.65,0.62,0.64,22962
22-Aug-25,0.65,0.66,0.62,0.64,37971
21-Aug-25,0.69,0.69,0.66,0.66,9688
20-Aug-25,0.72,0.72,0.65,0.68,42412
19-Aug-25,0.75,0.75,0.70,0.70,108951
18-Aug-25,0.76,0.76,0.74,0.75,10486
15-Aug-25,0.77,0.77,0.71,0.75,12409
14-Aug-25,0.78,0.79,0.76,0.77,41361
13-Aug-25,0.77,0.79,0.75,0.78,41656
12-Aug-25,0.80,0.80,0.76,0.77,52303
11-Aug-25,0.82,0.82,0.80,0.80,10856
08-Aug-25,0.82,0.82,0.79,0.82,20286
07-Aug-25,0.81,0.81,0.80,0.81,22777
06-Aug-25,0.81,0.82,0.81,0.82,8156
05-Aug-25,0.82,0.82,0.80,0.82,1782
04-Aug-25,0.83,0.83,0.80,0.82,4759
01-Aug-25,0.81,0.83,0.80,0.80,19588
31-Jul-25,0.82,0.82,0.81,0.82,3753
30-Jul-25,0.82,0.82,0.81,0.82,17804
29-Jul-25,0.83,0.84,0.82,0.82,16263
28-Jul-25,0.82,0.83,0.82,0.82,91268
25-Jul-25,0.83,0.84,0.82,0.82,19643
24-Jul-25,0.83,0.84,0.83,0.83,9900
23-Jul-25,0.83,0.84,0.83,0.83,5408
22-Jul-25,0.84,0.84,0.83,0.83,3253
21-Jul-25,0.83,0.84,0.83,0.83,25246
18-Jul-25,0.85,0.85,0.83,0.83,15247
17-Jul-25,0.84,0.85,0.83,0.84,29034
16-Jul-25,0.84,0.85,0.83,0.84,5420
15-Jul-25,0.84,0.85,0.83,0.84,4891
14-Jul-25,0.84,0.86,0.84,0.84,4877
11-Jul-25,0.84,0.85,0.84,0.85,13215
10-Jul-25,0.87,0.87,0.84,0.84,84179
09-Jul-25,0.87,0.87,0.85,0.85,21731
08-Jul-25,0.88,0.89,0.85,0.85,166220
07-Jul-25,0.87,0.88,0.87,0.87,14563
04-Jul-25,0.87,0.89,0.87,0.88,21460
03-Jul-25,0.88,0.93,0.86,0.86,85993
02-Jul-25,0.87,0.87,0.86,0.86,10780
01-Jul-25,0.86,0.88,0.86,0.88,10571
27-Jun-25,0.87,0.88,0.86,0.87,9442
26-Jun-25,0.87,0.88,0.86,0.87,20177
25-Jun-25,0.88,0.88,0.86,0.87,20115
24-Jun-25,0.87,0.88,0.87,0.88,21137
23-Jun-25,0.89,0.89,0.86,0.87,23038
20-Jun-25,0.89,0.89,0.87,0.88,12713
18-Jun-25,0.88,0.89,0.87,0.89,16621
17-Jun-25,0.89,0.89,0.87,0.88,16096
16-Jun-25,0.89,0.89,0.87,0.89,18482
13-Jun-25,0.88,0.89,0.88,0.88,9206
12-Jun-25,0.88,0.89,0.88,0.89,8666
11-Jun-25,0.87,0.89,0.87,0.89,7766
10-Jun-25,0.87,0.90,0.87,0.88,21524
09-Jun-25,0.89,0.89,0.87,0.87,25037
06-Jun-25,0.88,0.89,0.87,0.89,13202
05-Jun-25,0.88,0.89,0.87,0.88,14998
04-Jun-25,0.89,0.90,0.88,0.88,29625
03-Jun-25,0.88,0.90,0.88,0.88,57601
02-Jun-25,0.90,0.91,0.89,0.89,21102
30-May-25,0.92,0.92,0.89,0.91,7166
29-May-25,0.92,0.92,0.89,0.89,57523
28-May-25,0.91,0.92,0.90,0.92,9216
27-May-25,0.91,0.92,0.90,0.92,40072
26-May-25,0.92,0.93,0.90,0.90,37471
23-May-25,0.92,0.92,0.90,0.92,30000
22-May-25,0.91,0.91,0.90,0.91,31252
21-May-25,0.92,0.92,0.89,0.91,46739
20-May-25,0.92,0.92,0.90,0.92,14901
19-May-25,0.92,0.94,0.91,0.92,45201
16-May-25,0.91,0.94,0.89,0.94,138066
15-May-25,0.93,0.93,0.90,0.91,47360
14-May-25,0.92,0.95,0.91,0.92,38222
13-May-25,0.96,0.96,0.91,0.93,244227
12-May-25,0.95,0.97,0.90,0.95,40012
09-May-25,0.94,0.98,0.90,0.93,152186
08-May-25,0.92,0.94,0.88,0.94,168656
07-May-25,0.92,0.94,0.88,0.91,113491
06-May-25,0.92,0.96,0.91,0.93,143801
05-May-25,0.96,0.96,0.92,0.95,18172
02-May-25,0.93,0.97,0.93,0.95,35336
30-Apr-25,0.95,0.96,0.93,0.94,55629
29-Apr-25,0.96,0.98,0.94,0.95,44236
28-Apr-25,0.97,0.98,0.95,0.97,69247
25-Apr-25,0.94,0.99,0.94,0.99,64945
24-Apr-25,0.97,0.97,0.93,0.95,53466
23-Apr-25,0.99,0.99,0.97,0.97,33258
22-Apr-25,1.00,1.03,0.91,0.98,297480
17-Apr-25,0.98,1.00,0.97,0.99,54199
16-Apr-25,0.98,1.01,0.97,0.97,229294
15-Apr-25,0.97,1.00,0.96,0.98,238487
14-Apr-25,0.97,0.98,0.96,0.98,28701
11-Apr-25,0.98,0.98,0.96,0.96,33333
10-Apr-25,0.98,0.99,0.97,0.98,62125
09-Apr-25,0.98,0.99,0.97,0.99,115162
08-Apr-25,1.00,1.00,0.98,0.98,120713
07-Apr-25,0.99,1.00,0.98,0.99,195416
04-Apr-25,0.98,1.00,0.97,0.98,71834
03-Apr-25,0.99,1.01,0.97,1.00,227533
02-Apr-25,1.01,1.05,0.99,0.99,412954
01-Apr-25,1.03,1.03,0.98,0.99,258210
31-Mar-25,0.99,1.06,0.99,1.03,382868
28-Mar-25,1.00,1.01,0.98,1.00,80801
27-Mar-25,1.00,1.01,0.99,1.00,42789
26-Mar-25,1.01,1.01,0.99,0.99,38170
25-Mar-25,1.00,1.05,0.99,1.00,471622
24-Mar-25,1.00,1.01,0.99,1.00,81226
21-Mar-25,1.00,1.01,0.99,1.00,57316
20-Mar-25,0.99,1.00,0.98,1.00,58582
19-Mar-25,1.00,1.01,0.99,1.00,200833
18-Mar-25,1.01,1.01,0.99,1.01,111162
17-Mar-25,0.99,1.01,0.99,1.01,52755
14-Mar-25,0.99,1.01,0.98,1.00,56267
13-Mar-25,1.01,1.04,0.98,1.00,136691
12-Mar-25,1.02,1.02,1.00,1.00,188681
11-Mar-25,1.06,1.09,1.00,1.01,226595
10-Mar-25,1.11,1.11,1.00,1.07,91771
07-Mar-25,1.08,1.12,1.07,1.09,83062
06-Mar-25,1.13,1.14,1.10,1.11,222116
05-Mar-25,1.21,1.21,1.14,1.14,53213
28-Feb-25,1.16,1.24,1.15,1.17,204724
27-Feb-25,1.25,1.25,1.13,1.15,188466
26-Feb-25,1.20,1.26,1.15,1.24,299935
25-Feb-25,1.10,1.26,1.10,1.18,956951
24-Feb-25,0.99,1.36,0.98,1.12,832566
21-Feb-25,0.99,1.02,0.98,1.00,146756
20-Feb-25,1.01,1.03,0.99,0.99,136398
19-Feb-25,1.03,1.04,0.97,1.01,143785
18-Feb-25,1.04,1.05,1.02,1.04,143625
17-Feb-25,1.03,1.06,1.02,1.02,109536
14-Feb-25,1.02,1.05,1.02,1.04,103213
13-Feb-25,1.03,1.05,1.03,1.05,33962

*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: VIVR3