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
04/07/2025	0,81%	0,26	32,40	32,10	32,01	32,52	103M	11.479
03/07/2025	2,03%	0,64	32,14	31,50	31,50	32,18	124M	12.041
02/07/2025	0,77%	0,24	31,50	31,13	30,99	31,53	158M	13.430
01/07/2025	2,83%	0,86	31,26	30,92	30,82	31,44	144M	24.001
27/06/2025	-0,26%	-0,08	30,40	30,32	30,13	30,56	93M	11.215
26/06/2025	2,14%	0,64	30,48	29,84	29,81	30,57	180M	14.070
25/06/2025	-2,29%	-0,70	29,84	30,33	29,84	30,59	84M	11.672

24/06/2025	0,30%	0,09	30,54	30,43	30,24	30,70	136M	18.319
23/06/2025	0,56%	0,17	30,45	30,20	30,07	30,54	141M	16.486
20/06/2025	1,47%	0,44	30,28	29,77	29,66	30,36	225M	14.256
18/06/2025	-0,83%	-0,25	29,84	29,82	29,70	30,05	183M	17.774
17/06/2025	-0,33%	-0,10	30,09	30,19	29,80	30,34	135M	16.517
16/06/2025	1,34%	0,40	30,19	30,09	29,95	30,56	133M	14.852
13/06/2025	0,13%	0,04	29,79	29,38	29,32	30,09	182M	21.232
12/06/2025	0,17%	0,05	29,75	29,70	29,41	29,84	148M	16.825
11/06/2025	2,41%	0,70	29,70	29,00	28,87	29,87	332M	31.043
10/06/2025	0,49%	0,14	29,00	29,00	28,84	29,22	184M	23.779
09/06/2025	0,28%	0,08	28,86	28,86	28,36	29,01	147M	14.552
06/06/2025	-0,38%	-0,11	28,78	29,08	28,63	29,31	251M	25.748
05/06/2025	-2,07%	-0,61	28,89	29,53	28,70	29,53	171M	27.176
04/06/2025	1,10%	0,32	29,50	29,41	29,21	29,63	215M	27.913
03/06/2025	0,76%	0,22	29,18	29,03	29,00	29,63	488M	32.996
02/06/2025	1,05%	0,30	28,96	28,77	28,73	29,57	372M	19.660
30/05/2025	2,14%	0,60	28,66	28,30	27,86	28,68	475M	15.580
29/05/2025	-0,67%	-0,19	28,06	28,25	27,88	28,35	94M	9.803
28/05/2025	0,64%	0,18	28,25	28,31	27,85	28,37	142M	15.494
27/05/2025	0,57%	0,16	28,07	28,31	27,93	28,49	121M	11.687
26/05/2025	0,90%	0,25	27,91	27,67	27,55	28,02	73M	7.809
23/05/2025	-0,29%	-0,08	27,66	27,26	27,06	27,79	113M	12.764
22/05/2025	0,84%	0,23	27,74	27,40	27,38	27,88	247M	19.552
21/05/2025	-0,76%	-0,21	27,51	27,60	27,27	27,77	132M	14.569
20/05/2025	0,22%	0,06	27,72	27,66	27,33	27,88	158M	16.649
19/05/2025	-0,54%	-0,15	27,66	27,36	27,25	27,77	1.129M	11.992
16/05/2025	-1,21%	-0,34	27,81	28,20	27,64	28,33	218M	21.831
15/05/2025	-0,88%	-0,25	28,15	28,10	27,89	28,59	172M	16.383
14/05/2025	0,18%	0,05	28,40	28,27	27,87	28,89	198M	21.342
13/05/2025	4,23%	1,15	28,35	27,36	27,28	28,77	292M	31.278
12/05/2025	-3,00%	-0,84	27,20	28,00	27,20	28,09	86M	10.735
09/05/2025	0,47%	0,13	28,04	27,87	27,63	28,10	63M	9.437
08/05/2025	-1,69%	-0,48	27,91	28,58	27,91	28,65	136M	19.396
07/05/2025	0,67%	0,19	28,39	28,34	28,17	28,62	108M	15.895
06/05/2025	2,40%	0,66	28,20	27,61	27,51	28,30	149M	18.270
05/05/2025	0,69%	0,19	27,54	27,58	27,37	27,72	163M	14.347
02/05/2025	-1,58%	-0,44	27,35	27,79	27,29	27,83	182M	14.424
30/04/2025	1,31%	0,36	27,79	27,41	27,26	27,86	144M	21.608
29/04/2025	0,73%	0,20	27,43	27,23	27,13	27,88	209M	14.876
28/04/2025	0,29%	0,08	27,23	27,15	27,03	27,23	86M	12.096
25/04/2025	-0,62%	-0,17	27,15	27,39	26,95	27,72	140M	17.854
24/04/2025	1,56%	0,42	27,32	27,17	26,95	27,63	176M	26.496
23/04/2025	2,05%	0,54	26,90	26,65	26,52	27,30	128M	16.458
22/04/2025	-0,19%	-0,05	26,36	26,06	25,91	26,65	81M	14.357
17/04/2025	2,60%	0,67	26,41	25,64	25,53	26,68	106M	15.616
16/04/2025	1,10%	0,28	25,74	25,46	25,27	26,28	156M	24.690
15/04/2025	-50,08%	-25,54	25,46	25,50	25,34	26,25	66M	10.512
14/04/2025	1,09%	0,55	51,00	50,88	50,21	51,41	82M	6.901
11/04/2025	-0,38%	-0,19	50,45	51,02	49,93	51,12	64M	6.358
10/04/2025	-0,18%	-0,09	50,64	50,42	50,06	51,10	71M	8.280
09/04/2025	1,38%	0,69	50,73	49,85	49,74	51,81	127M	16.048
08/04/2025	1,05%	0,52	50,04	49,52	49,52	50,27	77M	9.568
07/04/2025	-3,00%	-1,53	49,52	50,94	49,26	51,16	109M	13.302
04/04/2025	-2,59%	-1,36	51,05	51,99	51,00	52,11	103M	11.022
03/04/2025	1,87%	0,96	52,41	51,29	51,29	53,46	117M	13.934
02/04/2025	-1,63%	-0,85	51,45	52,04	51,41	52,42	115M	12.967
01/04/2025	4,96%	2,47	52,30	49,83	49,77	52,43	292M	24.660
31/03/2025	-0,64%	-0,32	49,83	50,15	49,57	50,46	78M	8.899
28/03/2025	-0,48%	-0,24	50,15	50,39	49,95	50,78	76M	10.595
27/03/2025	0,56%	0,28	50,39	50,11	49,83	50,93	95M	11.303
26/03/2025	2,12%	1,04	50,11	49,08	48,85	50,52	98M	10.423
25/03/2025	-1,33%	-0,66	49,07	49,94	48,69	49,94	127M	12.831
24/03/2025	-0,38%	-0,19	49,73	50,08	49,40	50,08	86M	9.132
21/03/2025	1,65%	0,81	49,92	49,48	49,37	50,09	225M	11.485
20/03/2025	-2,93%	-1,48	49,11	50,79	48,71	50,85	199M	20.792
19/03/2025	-1,40%	-0,72	50,59	51,32	49,88	51,39	151M	16.998
18/03/2025	-0,37%	-0,19	51,31	51,60	51,13	51,70	95M	11.911
17/03/2025	0,66%	0,34	51,50	51,17	50,56	51,58	104M	12.538
14/03/2025	2,88%	1,43	51,16	50,28	50,03	51,36	143M	18.321
13/03/2025	0,89%	0,44	49,73	49,09	48,25	50,11	77M	8.796
12/03/2025	0,72%	0,35	49,29	48,95	48,66	49,32	86M	9.835
11/03/2025	-1,90%	-0,95	48,94	49,89	48,64	49,90	89M	11.891
10/03/2025	0,85%	0,42	49,89	49,39	48,90	49,89	79M	8.431
07/03/2025	0,96%	0,47	49,47	48,72	48,07	49,79	164M	18.523
06/03/2025	0,55%	0,27	49,00	49,07	48,09	49,14	189M	25.053
05/03/2025	0,81%	0,39	48,73	48,34	47,54	48,80	145M	17.146
28/02/2025	-3,76%	-1,89	48,34	48,49	47,70	49,12	257M	19.614
27/02/2025	1,03%	0,51	50,23	49,98	49,54	50,70	180M	18.060
26/02/2025	-7,05%	-3,77	49,72	52,70	49,57	52,70	353M	30.515
25/02/2025	1,12%	0,59	53,49	52,90	52,89	53,73	100M	9.524
24/02/2025	0,30%	0,16	52,90	52,96	52,38	53,86	91M	10.750
21/02/2025	0,94%	0,49	52,74	52,46	51,71	53,34	103M	10.592
20/02/2025	-0,91%	-0,48	52,25	53,08	51,60	53,08	111M	11.298
19/02/2025	-1,64%	-0,88	52,73	53,29	52,54	53,29	66M	8.793
18/02/2025	0,36%	0,19	53,61	53,42	53,03	53,68	55M	5.996
17/02/2025	-0,80%	-0,43	53,42	54,22	53,16	54,22	46M	5.490
14/02/2025	0,58%	0,31	53,85	53,66	53,47	54,25	105M	13.512
13/02/2025	2,12%	1,11	53,54	52,55	52,18	53,56	113M	13.654
12/02/2025	0,23%	0,12	52,43	52,00	51,62	53,10	217M	18.184
11/02/2025	3,89%	1,96	52,31	50,54	50,39	52,80	163M	16.609
10/02/2025	-1,08%	-0,55	50,35	51,29	50,21	51,37	107M	11.932
07/02/2025	-0,24%	-0,12	50,90	51,00	50,63	51,43	101M	12.747
06/02/2025	-1,64%	-0,85	51,02	51,85	50,54	52,06	59M	7.318
05/02/2025	0,08%	0,04	51,87	51,97	51,33	52,00	98M	9.160
04/02/2025	0,54%	0,28	51,83	51,14	51,01	51,88	69M	9.211
03/02/2025	-0,62%	-0,32	51,55	51,50	50,72	51,65	96M	10.838
31/01/2025	0,60%	0,31	51,87	51,52	51,44	52,37	123M	14.829
30/01/2025	1,02%	0,52	51,56	51,07	51,07	52,00	137M	14.921
29/01/2025	-0,70%	-0,36	51,04	51,48	50,87	51,62	76M	8.492
28/01/2025	-2,52%	-1,33	51,40	52,42	51,07	52,75	115M	12.367
27/01/2025	4,29%	2,17	52,73	50,70	50,50	52,73	87M	11.949
24/01/2025	-0,57%	-0,29	50,56	50,84	50,23	50,84	58M	7.989
23/01/2025	0,49%	0,25	50,85	50,66	50,57	51,31	80M	10.084
22/01/2025	1,57%	0,78	50,60	50,05	49,97	51,04	95M	10.921
21/01/2025	1,59%	0,78	49,82	49,04	48,72	50,10	110M	13.384
20/01/2025	-0,12%	-0,06	49,04	48,90	48,70	49,33	46M	6.126
17/01/2025	1,24%	0,60	49,10	48,55	48,15	49,23	83M	8.451
16/01/2025	-0,70%	-0,34	48,50	49,06	48,21	49,39	75M	9.134
15/01/2025	3,52%	1,66	48,84	47,63	47,20	48,86	133M	11.943
14/01/2025	0,73%	0,34	47,18	46,89	46,76	47,32	74M	11.509
13/01/2025	-0,06%	-0,03	46,84	46,88	46,56	47,05	60M	8.632
10/01/2025	-2,21%	-1,06	46,87	47,92	46,86	47,92	56M	9.054
09/01/2025	1,44%	0,68	47,93	47,01	47,01	48,13	64M	7.688
08/01/2025	-3,02%	-1,47	47,25	48,48	47,08	48,70	108M	15.937
07/01/2025	2,05%	0,98	48,72	48,69	48,10	49,17	212M	23.513
06/01/2025	1,88%	0,88	47,74	47,14	46,96	47,74	85M	8.917
03/01/2025	-0,42%	-0,20	46,86	47,09	46,33	47,49	140M	13.549
02/01/2025	0,62%	0,29	47,06	46,50	46,44	47,51	83M	12.504
30/12/2024	-0,83%	-0,39	46,77	47,19	46,61	47,46	52M	7.517
27/12/2024	-2,60%	-1,26	47,16	48,22	47,16	48,22	78M	9.213
26/12/2024	0,79%	0,38	48,42	48,23	48,14	48,81	59M	7.618
23/12/2024	-3,24%	-1,61	48,04	48,92	47,93	49,39	142M	15.719
20/12/2024	1,00%	0,49	49,65	49,13	48,50	49,65	277M	17.029
19/12/2024	1,03%	0,50	49,16	49,05	48,58	49,39	159M	24.605
18/12/2024	-1,20%	-0,59	48,66	48,96	48,36	49,22	211M	31.998
17/12/2024	0,10%	0,05	49,25	49,30	48,98	49,74	195M	26.617
16/12/2024	-	-	49,20	49,41	49,05	50,13	116M	13.925

Date,Open,High,Low,Close,Volume
04-Jul-25,32.10,32.52,32.01,32.40,102519445
03-Jul-25,31.50,32.18,31.50,32.14,123669116
02-Jul-25,31.13,31.53,30.99,31.50,158403701
01-Jul-25,30.92,31.44,30.82,31.26,144398969
27-Jun-25,30.32,30.56,30.13,30.40,93132981
26-Jun-25,29.84,30.57,29.81,30.48,179757835
25-Jun-25,30.33,30.59,29.84,29.84,84056250
24-Jun-25,30.43,30.70,30.24,30.54,135791152
23-Jun-25,30.20,30.54,30.07,30.45,140819503
20-Jun-25,29.77,30.36,29.66,30.28,224862858
18-Jun-25,29.82,30.05,29.70,29.84,182683485
17-Jun-25,30.19,30.34,29.80,30.09,135480116
16-Jun-25,30.09,30.56,29.95,30.19,133495733
13-Jun-25,29.38,30.09,29.32,29.79,181586836
12-Jun-25,29.70,29.84,29.41,29.75,148318591
11-Jun-25,29.00,29.87,28.87,29.70,332226932
10-Jun-25,29.00,29.22,28.84,29.00,183847409
09-Jun-25,28.86,29.01,28.36,28.86,146837756
06-Jun-25,29.08,29.31,28.63,28.78,251048728
05-Jun-25,29.53,29.53,28.70,28.89,171213288
04-Jun-25,29.41,29.63,29.21,29.50,215183963
03-Jun-25,29.03,29.63,29.00,29.18,487941845
02-Jun-25,28.77,29.57,28.73,28.96,371939401
30-May-25,28.30,28.68,27.86,28.66,474839832
29-May-25,28.25,28.35,27.88,28.06,94229658
28-May-25,28.31,28.37,27.85,28.25,142117949
27-May-25,28.31,28.49,27.93,28.07,120682149
26-May-25,27.67,28.02,27.55,27.91,72961475
23-May-25,27.26,27.79,27.06,27.66,112504505
22-May-25,27.40,27.88,27.38,27.74,247425284
21-May-25,27.60,27.77,27.27,27.51,131904710
20-May-25,27.66,27.88,27.33,27.72,158369845
19-May-25,27.36,27.77,27.25,27.66,1129095937
16-May-25,28.20,28.33,27.64,27.81,218377294
15-May-25,28.10,28.59,27.89,28.15,172359341
14-May-25,28.27,28.89,27.87,28.40,198183238
13-May-25,27.36,28.77,27.28,28.35,292232220
12-May-25,28.00,28.09,27.20,27.20,86060348
09-May-25,27.87,28.10,27.63,28.04,62817531
08-May-25,28.58,28.65,27.91,27.91,135977390
07-May-25,28.34,28.62,28.17,28.39,107911909
06-May-25,27.61,28.30,27.51,28.20,148820417
05-May-25,27.58,27.72,27.37,27.54,162616837
02-May-25,27.79,27.83,27.29,27.35,181768195
30-Apr-25,27.41,27.86,27.26,27.79,144057346
29-Apr-25,27.23,27.88,27.13,27.43,208602572
28-Apr-25,27.15,27.23,27.03,27.23,85570898
25-Apr-25,27.39,27.72,26.95,27.15,139587875
24-Apr-25,27.17,27.63,26.95,27.32,176309438
23-Apr-25,26.65,27.30,26.52,26.90,128066703
22-Apr-25,26.06,26.65,25.91,26.36,81222503
17-Apr-25,25.64,26.68,25.53,26.41,105741786
16-Apr-25,25.46,26.28,25.27,25.74,156086995
15-Apr-25,25.50,26.25,25.34,25.46,66458814
14-Apr-25,50.88,51.41,50.21,51.00,82181867
11-Apr-25,51.02,51.12,49.93,50.45,63518803
10-Apr-25,50.42,51.10,50.06,50.64,70667471
09-Apr-25,49.85,51.81,49.74,50.73,126601225
08-Apr-25,49.52,50.27,49.52,50.04,76901328
07-Apr-25,50.94,51.16,49.26,49.52,109064217
04-Apr-25,51.99,52.11,51.00,51.05,102597065
03-Apr-25,51.29,53.46,51.29,52.41,116727749
02-Apr-25,52.04,52.42,51.41,51.45,114683113
01-Apr-25,49.83,52.43,49.77,52.30,292138786
31-Mar-25,50.15,50.46,49.57,49.83,77909453
28-Mar-25,50.39,50.78,49.95,50.15,76196819
27-Mar-25,50.11,50.93,49.83,50.39,94913902
26-Mar-25,49.08,50.52,48.85,50.11,98242177
25-Mar-25,49.94,49.94,48.69,49.07,127111833
24-Mar-25,50.08,50.08,49.40,49.73,85521736
21-Mar-25,49.48,50.09,49.37,49.92,225337104
20-Mar-25,50.79,50.85,48.71,49.11,199104601
19-Mar-25,51.32,51.39,49.88,50.59,151348316
18-Mar-25,51.60,51.70,51.13,51.31,95059655
17-Mar-25,51.17,51.58,50.56,51.50,104312040
14-Mar-25,50.28,51.36,50.03,51.16,143246680
13-Mar-25,49.09,50.11,48.25,49.73,76546406
12-Mar-25,48.95,49.32,48.66,49.29,86088685
11-Mar-25,49.89,49.90,48.64,48.94,88565238
10-Mar-25,49.39,49.89,48.90,49.89,78992532
07-Mar-25,48.72,49.79,48.07,49.47,164494965
06-Mar-25,49.07,49.14,48.09,49.00,188630136
05-Mar-25,48.34,48.80,47.54,48.73,145390562
28-Feb-25,48.49,49.12,47.70,48.34,256712412
27-Feb-25,49.98,50.70,49.54,50.23,180366574
26-Feb-25,52.70,52.70,49.57,49.72,352530065
25-Feb-25,52.90,53.73,52.89,53.49,100452096
24-Feb-25,52.96,53.86,52.38,52.90,90713099
21-Feb-25,52.46,53.34,51.71,52.74,103005698
20-Feb-25,53.08,53.08,51.60,52.25,111249502
19-Feb-25,53.29,53.29,52.54,52.73,65719235
18-Feb-25,53.42,53.68,53.03,53.61,54700848
17-Feb-25,54.22,54.22,53.16,53.42,46452832
14-Feb-25,53.66,54.25,53.47,53.85,105396156
13-Feb-25,52.55,53.56,52.18,53.54,113263449
12-Feb-25,52.00,53.10,51.62,52.43,217350937
11-Feb-25,50.54,52.80,50.39,52.31,163176784
10-Feb-25,51.29,51.37,50.21,50.35,106825708
07-Feb-25,51.00,51.43,50.63,50.90,100600744
06-Feb-25,51.85,52.06,50.54,51.02,59074942
05-Feb-25,51.97,52.00,51.33,51.87,97518818
04-Feb-25,51.14,51.88,51.01,51.83,69416716
03-Feb-25,51.50,51.65,50.72,51.55,95903658
31-Jan-25,51.52,52.37,51.44,51.87,123111992
30-Jan-25,51.07,52.00,51.07,51.56,137490000
29-Jan-25,51.48,51.62,50.87,51.04,75687727
28-Jan-25,52.42,52.75,51.07,51.40,114661568
27-Jan-25,50.70,52.73,50.50,52.73,87102665
24-Jan-25,50.84,50.84,50.23,50.56,57807706
23-Jan-25,50.66,51.31,50.57,50.85,80275080
22-Jan-25,50.05,51.04,49.97,50.60,95044431
21-Jan-25,49.04,50.10,48.72,49.82,110272947
20-Jan-25,48.90,49.33,48.70,49.04,45720158
17-Jan-25,48.55,49.23,48.15,49.10,83082085
16-Jan-25,49.06,49.39,48.21,48.50,74559003
15-Jan-25,47.63,48.86,47.20,48.84,132588179
14-Jan-25,46.89,47.32,46.76,47.18,74355778
13-Jan-25,46.88,47.05,46.56,46.84,59798626
10-Jan-25,47.92,47.92,46.86,46.87,56467438
09-Jan-25,47.01,48.13,47.01,47.93,63579642
08-Jan-25,48.48,48.70,47.08,47.25,108321429
07-Jan-25,48.69,49.17,48.10,48.72,212250209
06-Jan-25,47.14,47.74,46.96,47.74,84501931
03-Jan-25,47.09,47.49,46.33,46.86,140139890
02-Jan-25,46.50,47.51,46.44,47.06,82662994
30-Dec-24,47.19,47.46,46.61,46.77,52224578
27-Dec-24,48.22,48.22,47.16,47.16,77664130
26-Dec-24,48.23,48.81,48.14,48.42,58644392
23-Dec-24,48.92,49.39,47.93,48.04,141752736
20-Dec-24,49.13,49.65,48.50,49.65,276847069
19-Dec-24,49.05,49.39,48.58,49.16,159364376
18-Dec-24,48.96,49.22,48.36,48.66,210842431
17-Dec-24,49.30,49.74,48.98,49.25,195345821
16-Dec-24,49.41,50.13,49.05,49.20,115953657

*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