Cotação atual, histórico e gráfico do papel: VIVT3

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 VIVT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/02/2026	-0,46%	-0,19	40,70	40,52	39,95	40,98	203M	17.028
19/02/2026	0,76%	0,31	40,89	40,73	40,62	41,41	122M	12.287
18/02/2026	-1,00%	-0,41	40,58	40,99	40,41	41,35	143M	13.375
13/02/2026	-1,30%	-0,54	40,99	40,85	40,69	41,65	164M	15.791
12/02/2026	1,76%	0,72	41,53	40,69	40,51	42,04	248M	22.478
11/02/2026	0,77%	0,31	40,81	40,95	40,75	42,86	701M	43.812
10/02/2026	1,96%	0,78	40,50	39,80	39,65	40,89	198M	20.225

09/02/2026	2,11%	0,82	39,72	38,98	38,61	39,83	159M	13.634
06/02/2026	0,23%	0,09	38,90	39,00	38,39	39,09	220M	19.436
05/02/2026	1,78%	0,68	38,81	38,15	38,01	39,13	189M	14.891
04/02/2026	-1,04%	-0,40	38,13	38,37	37,75	38,42	227M	15.657
03/02/2026	2,86%	1,07	38,53	37,95	37,38	38,55	189M	15.282
02/02/2026	0,21%	0,08	37,46	37,33	37,24	38,05	193M	18.211
30/01/2026	-0,29%	-0,11	37,38	37,49	37,23	37,88	262M	17.381
29/01/2026	-0,98%	-0,37	37,49	37,86	37,13	38,09	192M	14.388
28/01/2026	1,64%	0,61	37,86	37,38	37,22	37,93	198M	12.857
27/01/2026	0,68%	0,25	37,25	37,44	37,00	37,80	206M	20.431
26/01/2026	-0,03%	-0,01	37,00	37,10	36,58	37,23	201M	18.443
23/01/2026	2,49%	0,90	37,01	36,23	36,05	37,32	222M	25.566
22/01/2026	4,52%	1,56	36,11	34,77	34,50	36,38	308M	34.117
21/01/2026	1,47%	0,50	34,55	34,33	33,92	34,65	214M	16.252
20/01/2026	3,97%	1,30	34,05	32,75	32,48	34,10	185M	15.267
19/01/2026	0,86%	0,28	32,75	32,49	32,39	32,82	49M	5.758
16/01/2026	-0,73%	-0,24	32,47	32,83	32,21	32,99	199M	15.662
15/01/2026	-1,06%	-0,35	32,71	33,15	32,26	33,25	164M	12.486
14/01/2026	2,13%	0,69	33,06	32,61	32,43	33,06	225M	14.334
13/01/2026	-3,23%	-1,08	32,37	33,33	32,35	33,38	211M	17.481
12/01/2026	0,15%	0,05	33,45	33,38	33,01	33,59	94M	9.000
09/01/2026	0,69%	0,23	33,40	33,15	33,14	33,70	104M	10.591
08/01/2026	1,25%	0,41	33,17	32,86	32,57	33,23	125M	9.182
07/01/2026	-1,00%	-0,33	32,76	32,95	32,76	33,30	104M	11.967
06/01/2026	0,00%	0,00	33,09	33,37	32,73	33,37	129M	11.864
05/01/2026	1,07%	0,35	33,09	32,74	32,68	33,36	117M	12.003
02/01/2026	-1,09%	-0,36	32,74	33,11	32,63	33,38	118M	10.666
30/12/2025	0,18%	0,06	33,10	33,09	32,96	33,30	201M	11.362
29/12/2025	0,06%	0,02	33,04	32,97	32,74	33,22	110M	6.111
26/12/2025	1,35%	0,44	33,02	32,41	32,39	33,07	63M	6.751
23/12/2025	0,37%	0,12	32,58	32,63	32,37	32,83	57M	6.051
22/12/2025	-1,10%	-0,36	32,46	32,85	32,13	32,85	131M	10.108
19/12/2025	-0,27%	-0,09	32,82	32,90	32,64	33,25	140M	8.384
18/12/2025	0,12%	0,04	32,91	32,80	32,64	33,18	143M	11.042
17/12/2025	0,64%	0,21	32,87	32,20	32,12	32,88	135M	14.151
16/12/2025	-3,63%	-1,23	32,66	33,56	32,66	33,62	140M	12.072
15/12/2025	1,32%	0,44	33,89	33,47	33,32	34,09	77M	8.562
12/12/2025	0,51%	0,17	33,45	33,28	33,05	33,74	113M	10.004
11/12/2025	-2,32%	-0,79	33,28	34,08	33,27	34,47	107M	8.504
10/12/2025	2,07%	0,69	34,07	33,65	33,33	34,23	96M	9.511
09/12/2025	-0,95%	-0,32	33,38	33,41	32,87	33,68	99M	10.772
08/12/2025	0,96%	0,32	33,70	33,55	33,40	33,86	113M	11.271
05/12/2025	-4,66%	-1,63	33,38	35,01	33,36	35,09	183M	15.910
04/12/2025	2,04%	0,70	35,01	34,49	34,40	35,01	85M	10.018
03/12/2025	-2,22%	-0,78	34,31	35,30	34,30	35,33	108M	11.920
02/12/2025	0,78%	0,27	35,09	35,00	34,66	35,12	100M	9.889
01/12/2025	-1,72%	-0,61	34,82	35,43	34,60	35,47	95M	7.395
28/11/2025	0,51%	0,18	35,43	35,26	35,10	35,57	102M	6.706
27/11/2025	0,40%	0,14	35,25	35,10	35,05	35,57	48M	3.957
26/11/2025	0,92%	0,32	35,11	34,84	34,84	35,45	104M	8.759
25/11/2025	0,23%	0,08	34,79	34,35	34,35	35,43	72M	6.768
24/11/2025	0,67%	0,23	34,71	34,39	34,32	34,96	203M	13.530
21/11/2025	0,29%	0,10	34,48	34,30	33,96	34,52	144M	15.446
19/11/2025	-1,32%	-0,46	34,38	34,57	34,26	34,89	81M	8.796
18/11/2025	1,78%	0,61	34,84	33,95	33,82	34,97	125M	10.938
17/11/2025	-1,64%	-0,57	34,23	34,80	34,23	34,84	98M	12.305
14/11/2025	-1,14%	-0,40	34,80	35,28	34,80	35,41	113M	11.532
13/11/2025	0,06%	0,02	35,20	35,14	34,41	35,41	163M	17.769
12/11/2025	1,47%	0,51	35,18	34,69	34,60	35,31	158M	17.459
11/11/2025	3,83%	1,28	34,67	33,60	33,42	34,67	246M	23.025
10/11/2025	-0,71%	-0,24	33,39	33,92	33,33	33,92	136M	13.174
07/11/2025	0,18%	0,06	33,63	33,57	33,49	33,95	114M	10.059
06/11/2025	-0,83%	-0,28	33,57	33,85	33,57	34,23	105M	10.707
05/11/2025	2,51%	0,83	33,85	32,91	32,91	34,22	176M	20.130
04/11/2025	2,39%	0,77	33,02	32,17	31,78	33,14	209M	18.594
03/11/2025	0,66%	0,21	32,25	32,07	32,04	32,50	253M	21.419
31/10/2025	-5,99%	-2,04	32,04	34,43	32,04	34,43	419M	24.283
30/10/2025	-0,55%	-0,19	34,08	34,27	33,83	34,36	127M	11.468
29/10/2025	-0,70%	-0,24	34,27	34,51	34,21	34,67	93M	9.802
28/10/2025	-0,26%	-0,09	34,51	34,56	34,38	34,75	195M	19.735
27/10/2025	0,58%	0,20	34,60	34,53	34,53	35,08	216M	21.459
24/10/2025	2,50%	0,84	34,40	33,62	33,57	34,43	122M	12.386
23/10/2025	1,30%	0,43	33,56	33,30	32,98	33,61	74M	7.889
22/10/2025	0,24%	0,08	33,13	33,19	32,87	33,27	50M	5.818
21/10/2025	0,49%	0,16	33,05	32,83	32,67	33,16	100M	9.583
20/10/2025	-0,33%	-0,11	32,89	33,01	32,84	33,24	93M	7.051
17/10/2025	1,41%	0,46	33,00	32,30	32,30	33,28	127M	11.282
16/10/2025	0,00%	0,00	32,54	32,42	32,18	32,55	124M	10.177
15/10/2025	0,77%	0,25	32,54	31,88	31,87	33,00	153M	12.314
14/10/2025	0,06%	0,02	32,29	32,25	31,95	32,33	105M	8.983
13/10/2025	-0,28%	-0,09	32,27	32,50	32,27	32,81	86M	8.166
10/10/2025	0,06%	0,02	32,36	32,50	31,90	32,53	141M	13.381
09/10/2025	-0,19%	-0,06	32,34	32,44	32,05	32,50	110M	9.390
08/10/2025	0,34%	0,11	32,40	31,78	31,68	32,46	141M	15.130
07/10/2025	-2,24%	-0,74	32,29	32,87	32,05	32,93	204M	10.885
06/10/2025	-0,84%	-0,28	33,03	33,30	33,02	33,51	92M	7.807
03/10/2025	0,12%	0,04	33,31	33,24	32,76	33,31	99M	7.869
02/10/2025	-1,80%	-0,61	33,27	33,88	33,27	34,00	61M	6.410
01/10/2025	-0,56%	-0,19	33,88	34,10	33,74	34,20	90M	11.988
30/09/2025	1,64%	0,55	34,07	33,80	33,57	34,39	165M	15.512
29/09/2025	1,64%	0,54	33,52	33,17	33,09	33,78	99M	11.565
26/09/2025	-0,21%	-0,07	32,98	33,06	32,74	33,18	99M	11.817
25/09/2025	-1,11%	-0,37	33,05	33,42	33,04	33,48	106M	8.482
24/09/2025	-0,03%	-0,01	33,42	33,41	33,22	33,54	172M	13.801
23/09/2025	-0,21%	-0,07	33,43	33,59	33,40	33,73	110M	10.049
22/09/2025	-0,12%	-0,04	33,50	33,38	33,34	33,74	131M	12.686
19/09/2025	-0,53%	-0,18	33,54	33,79	33,39	33,84	184M	9.481
18/09/2025	-0,62%	-0,21	33,72	33,91	33,69	34,00	84M	5.687
17/09/2025	1,65%	0,55	33,93	33,43	33,29	34,03	133M	10.977
16/09/2025	-1,30%	-0,44	33,38	33,91	33,38	33,94	147M	10.278
15/09/2025	0,86%	0,29	33,82	33,45	33,41	33,82	76M	8.373
12/09/2025	0,18%	0,06	33,53	33,21	33,21	33,60	55M	4.565
11/09/2025	0,78%	0,26	33,47	33,30	33,01	33,50	127M	12.046
10/09/2025	-0,66%	-0,22	33,21	33,43	32,95	33,44	126M	11.029
09/09/2025	-0,48%	-0,16	33,43	33,76	33,12	33,76	88M	8.455
08/09/2025	-1,21%	-0,41	33,59	34,22	33,39	34,23	111M	9.117
05/09/2025	1,22%	0,41	34,00	33,69	33,52	34,00	114M	7.833
04/09/2025	0,33%	0,11	33,59	33,42	33,20	33,68	103M	12.823
03/09/2025	0,06%	0,02	33,48	33,46	33,18	33,69	167M	15.482
02/09/2025	-0,89%	-0,30	33,46	33,53	33,24	33,80	143M	16.391
01/09/2025	-0,32%	-0,11	33,76	34,00	33,53	34,31	68M	7.206
29/08/2025	-0,21%	-0,07	33,87	34,20	33,69	34,23	223M	19.510
28/08/2025	-0,44%	-0,15	33,94	34,25	33,94	34,47	217M	20.412
27/08/2025	-1,04%	-0,36	34,09	34,41	34,05	34,52	127M	13.946
26/08/2025	-1,09%	-0,38	34,45	34,73	34,45	34,92	300M	13.044
25/08/2025	1,25%	0,43	34,83	34,37	34,33	35,10	103M	11.458
22/08/2025	1,00%	0,34	34,40	34,17	33,94	34,40	166M	17.692
21/08/2025	0,35%	0,12	34,06	33,69	33,69	34,22	148M	20.922
20/08/2025	0,12%	0,04	33,94	33,78	33,67	34,32	106M	14.625
19/08/2025	-0,12%	-0,04	33,90	33,76	33,43	34,02	158M	19.540
18/08/2025	1,53%	0,51	33,94	33,63	33,57	34,02	126M	12.757
15/08/2025	0,78%	0,26	33,43	33,24	32,95	33,50	147M	17.596
14/08/2025	0,24%	0,08	33,17	32,81	32,81	33,74	236M	19.298
13/08/2025	0,42%	0,14	33,09	32,82	32,81	33,15	216M	25.883
12/08/2025	-0,87%	-0,29	32,95	33,45	32,95	33,65	199M	21.932
11/08/2025	0,97%	0,32	33,24	32,82	32,82	33,84	210M	24.136
08/08/2025	-	-	32,92	32,17	32,16	33,04	156M	16.075

Date,Open,High,Low,Close,Volume
20-Feb-26,40.52,40.98,39.95,40.70,203302634
19-Feb-26,40.73,41.41,40.62,40.89,122328317
18-Feb-26,40.99,41.35,40.41,40.58,143125455
13-Feb-26,40.85,41.65,40.69,40.99,163774875
12-Feb-26,40.69,42.04,40.51,41.53,247984585
11-Feb-26,40.95,42.86,40.75,40.81,700798355
10-Feb-26,39.80,40.89,39.65,40.50,198349150
09-Feb-26,38.98,39.83,38.61,39.72,159187728
06-Feb-26,39.00,39.09,38.39,38.90,219850768
05-Feb-26,38.15,39.13,38.01,38.81,189139081
04-Feb-26,38.37,38.42,37.75,38.13,227201480
03-Feb-26,37.95,38.55,37.38,38.53,189074088
02-Feb-26,37.33,38.05,37.24,37.46,193170978
30-Jan-26,37.49,37.88,37.23,37.38,262032888
29-Jan-26,37.86,38.09,37.13,37.49,191701859
28-Jan-26,37.38,37.93,37.22,37.86,197872755
27-Jan-26,37.44,37.80,37.00,37.25,205507162
26-Jan-26,37.10,37.23,36.58,37.00,201426738
23-Jan-26,36.23,37.32,36.05,37.01,222422719
22-Jan-26,34.77,36.38,34.50,36.11,307866961
21-Jan-26,34.33,34.65,33.92,34.55,214153535
20-Jan-26,32.75,34.10,32.48,34.05,185312904
19-Jan-26,32.49,32.82,32.39,32.75,48807180
16-Jan-26,32.83,32.99,32.21,32.47,199145241
15-Jan-26,33.15,33.25,32.26,32.71,164178559
14-Jan-26,32.61,33.06,32.43,33.06,225055232
13-Jan-26,33.33,33.38,32.35,32.37,211358231
12-Jan-26,33.38,33.59,33.01,33.45,94163684
09-Jan-26,33.15,33.70,33.14,33.40,103780573
08-Jan-26,32.86,33.23,32.57,33.17,124594210
07-Jan-26,32.95,33.30,32.76,32.76,103915034
06-Jan-26,33.37,33.37,32.73,33.09,128583714
05-Jan-26,32.74,33.36,32.68,33.09,116615621
02-Jan-26,33.11,33.38,32.63,32.74,118261420
30-Dec-25,33.09,33.30,32.96,33.10,201025674
29-Dec-25,32.97,33.22,32.74,33.04,109599423
26-Dec-25,32.41,33.07,32.39,33.02,63383408
23-Dec-25,32.63,32.83,32.37,32.58,57237354
22-Dec-25,32.85,32.85,32.13,32.46,131101913
19-Dec-25,32.90,33.25,32.64,32.82,139607347
18-Dec-25,32.80,33.18,32.64,32.91,143475269
17-Dec-25,32.20,32.88,32.12,32.87,134782397
16-Dec-25,33.56,33.62,32.66,32.66,139654602
15-Dec-25,33.47,34.09,33.32,33.89,76963516
12-Dec-25,33.28,33.74,33.05,33.45,113199247
11-Dec-25,34.08,34.47,33.27,33.28,106986208
10-Dec-25,33.65,34.23,33.33,34.07,95953399
09-Dec-25,33.41,33.68,32.87,33.38,98671421
08-Dec-25,33.55,33.86,33.40,33.70,112845772
05-Dec-25,35.01,35.09,33.36,33.38,183484637
04-Dec-25,34.49,35.01,34.40,35.01,84530340
03-Dec-25,35.30,35.33,34.30,34.31,108262210
02-Dec-25,35.00,35.12,34.66,35.09,99919873
01-Dec-25,35.43,35.47,34.60,34.82,94583068
28-Nov-25,35.26,35.57,35.10,35.43,101797191
27-Nov-25,35.10,35.57,35.05,35.25,47730041
26-Nov-25,34.84,35.45,34.84,35.11,103718520
25-Nov-25,34.35,35.43,34.35,34.79,72460044
24-Nov-25,34.39,34.96,34.32,34.71,203449306
21-Nov-25,34.30,34.52,33.96,34.48,144168525
19-Nov-25,34.57,34.89,34.26,34.38,81297094
18-Nov-25,33.95,34.97,33.82,34.84,125484989
17-Nov-25,34.80,34.84,34.23,34.23,97998934
14-Nov-25,35.28,35.41,34.80,34.80,113194937
13-Nov-25,35.14,35.41,34.41,35.20,162793114
12-Nov-25,34.69,35.31,34.60,35.18,157684526
11-Nov-25,33.60,34.67,33.42,34.67,245596623
10-Nov-25,33.92,33.92,33.33,33.39,135518621
07-Nov-25,33.57,33.95,33.49,33.63,113828279
06-Nov-25,33.85,34.23,33.57,33.57,105474755
05-Nov-25,32.91,34.22,32.91,33.85,176095598
04-Nov-25,32.17,33.14,31.78,33.02,208581488
03-Nov-25,32.07,32.50,32.04,32.25,253446583
31-Oct-25,34.43,34.43,32.04,32.04,419174558
30-Oct-25,34.27,34.36,33.83,34.08,126725046
29-Oct-25,34.51,34.67,34.21,34.27,92705258
28-Oct-25,34.56,34.75,34.38,34.51,195114744
27-Oct-25,34.53,35.08,34.53,34.60,215720900
24-Oct-25,33.62,34.43,33.57,34.40,122244103
23-Oct-25,33.30,33.61,32.98,33.56,73602384
22-Oct-25,33.19,33.27,32.87,33.13,49984323
21-Oct-25,32.83,33.16,32.67,33.05,99737076
20-Oct-25,33.01,33.24,32.84,32.89,93443330
17-Oct-25,32.30,33.28,32.30,33.00,127092213
16-Oct-25,32.42,32.55,32.18,32.54,123886457
15-Oct-25,31.88,33.00,31.87,32.54,153005206
14-Oct-25,32.25,32.33,31.95,32.29,105348349
13-Oct-25,32.50,32.81,32.27,32.27,86031749
10-Oct-25,32.50,32.53,31.90,32.36,140787020
09-Oct-25,32.44,32.50,32.05,32.34,109505827
08-Oct-25,31.78,32.46,31.68,32.40,141210898
07-Oct-25,32.87,32.93,32.05,32.29,203719610
06-Oct-25,33.30,33.51,33.02,33.03,91627206
03-Oct-25,33.24,33.31,32.76,33.31,99301521
02-Oct-25,33.88,34.00,33.27,33.27,61221158
01-Oct-25,34.10,34.20,33.74,33.88,90022842
30-Sep-25,33.80,34.39,33.57,34.07,164726147
29-Sep-25,33.17,33.78,33.09,33.52,98975317
26-Sep-25,33.06,33.18,32.74,32.98,98964488
25-Sep-25,33.42,33.48,33.04,33.05,105881327
24-Sep-25,33.41,33.54,33.22,33.42,172028585
23-Sep-25,33.59,33.73,33.40,33.43,110273597
22-Sep-25,33.38,33.74,33.34,33.50,130799654
19-Sep-25,33.79,33.84,33.39,33.54,184275123
18-Sep-25,33.91,34.00,33.69,33.72,84355409
17-Sep-25,33.43,34.03,33.29,33.93,133074788
16-Sep-25,33.91,33.94,33.38,33.38,147091578
15-Sep-25,33.45,33.82,33.41,33.82,76069108
12-Sep-25,33.21,33.60,33.21,33.53,55080098
11-Sep-25,33.30,33.50,33.01,33.47,127394429
10-Sep-25,33.43,33.44,32.95,33.21,126158975
09-Sep-25,33.76,33.76,33.12,33.43,88467036
08-Sep-25,34.22,34.23,33.39,33.59,110741706
05-Sep-25,33.69,34.00,33.52,34.00,114168843
04-Sep-25,33.42,33.68,33.20,33.59,103085869
03-Sep-25,33.46,33.69,33.18,33.48,167265656
02-Sep-25,33.53,33.80,33.24,33.46,143137447
01-Sep-25,34.00,34.31,33.53,33.76,67848266
29-Aug-25,34.20,34.23,33.69,33.87,222908736
28-Aug-25,34.25,34.47,33.94,33.94,217427996
27-Aug-25,34.41,34.52,34.05,34.09,126582821
26-Aug-25,34.73,34.92,34.45,34.45,300300736
25-Aug-25,34.37,35.10,34.33,34.83,103223635
22-Aug-25,34.17,34.40,33.94,34.40,166286048
21-Aug-25,33.69,34.22,33.69,34.06,148068554
20-Aug-25,33.78,34.32,33.67,33.94,106025026
19-Aug-25,33.76,34.02,33.43,33.90,157674828
18-Aug-25,33.63,34.02,33.57,33.94,126499390
15-Aug-25,33.24,33.50,32.95,33.43,146917219
14-Aug-25,32.81,33.74,32.81,33.17,236175545
13-Aug-25,32.82,33.15,32.81,33.09,215546269
12-Aug-25,33.45,33.65,32.95,32.95,199475136
11-Aug-25,32.82,33.84,32.82,33.24,210030873
08-Aug-25,32.17,33.04,32.16,32.92,155949152

*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: VIVT3