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
05/06/2026	-2,37%	-0,80	32,95	33,28	32,84	33,86	186M	15.536
03/06/2026	-0,15%	-0,05	33,75	33,26	33,25	33,98	257M	15.810
02/06/2026	1,65%	0,55	33,80	33,39	33,28	34,04	162M	10.807
01/06/2026	-1,69%	-0,57	33,25	33,80	33,15	33,85	216M	11.188
29/05/2026	0,65%	0,22	33,82	33,79	33,04	33,82	486M	14.155
28/05/2026	-0,97%	-0,33	33,60	33,72	33,56	34,07	106M	9.939
27/05/2026	0,24%	0,08	33,93	34,12	33,78	34,47	96M	10.050
26/05/2026	0,92%	0,31	33,85	33,35	33,26	33,91	132M	9.265
25/05/2026	-3,65%	-1,27	33,54	34,08	33,37	34,08	61M	6.865
22/05/2026	-1,36%	-0,48	34,81	35,05	34,42	35,21	194M	18.771
21/05/2026	-0,31%	-0,11	35,29	35,11	34,47	35,56	87M	9.884
20/05/2026	2,34%	0,81	35,40	34,89	34,79	35,64	157M	12.216
19/05/2026	-1,98%	-0,70	34,59	35,00	34,51	35,29	147M	13.543
18/05/2026	-0,65%	-0,23	35,29	35,35	34,96	35,61	215M	11.490
15/05/2026	-0,20%	-0,07	35,52	35,22	35,01	36,02	152M	11.357
14/05/2026	0,06%	0,02	35,59	35,72	35,43	35,98	181M	11.844
13/05/2026	-2,09%	-0,76	35,57	36,31	35,52	36,38	158M	14.234
12/05/2026	0,86%	0,31	36,33	35,80	35,80	36,73	204M	14.819
11/05/2026	-6,10%	-2,34	36,02	38,50	35,49	38,50	481M	34.536
08/05/2026	0,66%	0,25	38,36	38,64	38,21	39,12	149M	18.530
07/05/2026	-2,76%	-1,08	38,11	38,94	38,09	39,17	175M	15.158
06/05/2026	-1,36%	-0,54	39,19	40,00	38,82	40,39	125M	10.914
05/05/2026	1,74%	0,68	39,73	38,98	38,98	40,44	180M	13.821
04/05/2026	-0,51%	-0,20	39,05	39,47	38,94	39,75	206M	17.078
30/04/2026	3,15%	1,20	39,25	38,31	38,22	39,47	184M	12.407
29/04/2026	-2,24%	-0,87	38,05	38,50	38,00	38,92	148M	13.847
28/04/2026	-1,99%	-0,79	38,92	38,85	38,34	39,21	229M	14.518
27/04/2026	-1,17%	-0,47	39,71	40,17	39,71	40,39	174M	13.487
24/04/2026	0,60%	0,24	40,18	39,81	39,77	40,30	120M	9.700
23/04/2026	1,24%	0,49	39,94	39,57	39,39	40,05	128M	9.518
22/04/2026	-3,80%	-1,56	39,45	40,62	39,34	40,95	267M	17.687
20/04/2026	0,79%	0,32	41,01	40,87	40,50	41,19	114M	10.064
17/04/2026	-0,63%	-0,26	40,69	41,83	40,64	41,90	233M	18.776
16/04/2026	-2,01%	-0,84	40,95	41,83	40,71	41,83	151M	13.401
15/04/2026	0,87%	0,36	41,79	41,36	41,35	41,93	163M	15.648
14/04/2026	-1,00%	-0,42	41,43	42,25	41,29	42,42	243M	19.693
13/04/2026	-2,54%	-1,09	41,85	42,94	41,52	43,12	292M	20.683
10/04/2026	0,44%	0,19	42,94	42,90	42,55	43,21	172M	16.355
09/04/2026	1,18%	0,50	42,75	42,40	41,95	43,10	217M	19.900
08/04/2026	3,10%	1,27	42,25	42,25	41,87	42,70	203M	22.084
07/04/2026	0,66%	0,27	40,98	40,60	40,26	41,10	124M	10.085
06/04/2026	-1,45%	-0,60	40,71	41,36	40,68	41,50	69M	6.333
02/04/2026	-0,82%	-0,34	41,31	40,99	40,82	41,74	79M	9.006
01/04/2026	1,02%	0,42	41,65	41,13	40,78	41,82	199M	15.950
31/03/2026	3,13%	1,25	41,23	40,64	40,20	41,29	213M	17.187
30/03/2026	-0,07%	-0,03	39,98	40,30	39,82	40,38	90M	9.415
27/03/2026	-0,37%	-0,15	40,01	40,16	39,78	40,46	227M	15.001
26/03/2026	-2,81%	-1,16	40,16	40,95	40,16	41,04	147M	12.060
25/03/2026	0,66%	0,27	41,32	41,35	41,01	41,76	186M	20.374
24/03/2026	1,43%	0,58	41,05	40,48	39,87	41,23	212M	19.293
23/03/2026	0,50%	0,20	40,47	40,81	40,47	41,10	239M	19.702
20/03/2026	-1,37%	-0,56	40,27	40,75	40,08	40,75	375M	17.029
19/03/2026	0,49%	0,20	40,83	39,81	39,81	41,27	220M	21.448
18/03/2026	-0,88%	-0,36	40,63	40,72	40,56	41,08	168M	17.249
17/03/2026	0,99%	0,40	40,99	40,85	40,59	41,21	234M	16.530
16/03/2026	-0,12%	-0,05	40,59	41,11	40,59	41,28	136M	13.978
13/03/2026	0,40%	0,16	40,64	41,00	40,63	41,38	199M	13.946
12/03/2026	-1,99%	-0,82	40,48	40,88	40,01	40,89	248M	22.603
11/03/2026	-1,88%	-0,79	41,30	40,00	39,23	41,78	315M	26.733
10/03/2026	1,45%	0,60	42,09	42,00	41,53	42,43	245M	21.031
09/03/2026	0,05%	0,02	41,49	41,30	40,70	41,82	216M	20.208
06/03/2026	-0,67%	-0,28	41,47	41,20	41,10	41,91	126M	11.414
05/03/2026	-2,02%	-0,86	41,75	42,22	41,47	42,80	225M	18.779
04/03/2026	2,50%	1,04	42,61	41,93	41,58	43,01	165M	15.836
03/03/2026	-1,63%	-0,69	41,57	40,64	40,58	41,82	255M	25.022
02/03/2026	-2,13%	-0,92	42,26	42,27	41,92	43,12	355M	23.928
27/02/2026	0,84%	0,36	43,18	42,39	42,21	43,47	461M	29.580
26/02/2026	1,78%	0,75	42,82	42,43	42,07	42,89	172M	18.020
25/02/2026	-1,06%	-0,45	42,07	42,56	42,07	42,72	120M	10.053
24/02/2026	1,17%	0,49	42,52	42,23	41,66	42,80	198M	23.758
23/02/2026	3,27%	1,33	42,03	40,93	40,69	42,15	249M	23.506
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	-	-	34,23	34,80	34,23	34,84	98M	12.305

Date,Open,High,Low,Close,Volume
05-Jun-26,33.28,33.86,32.84,32.95,186290317
03-Jun-26,33.26,33.98,33.25,33.75,256754954
02-Jun-26,33.39,34.04,33.28,33.80,162085152
01-Jun-26,33.80,33.85,33.15,33.25,215909716
29-May-26,33.79,33.82,33.04,33.82,486497321
28-May-26,33.72,34.07,33.56,33.60,106359721
27-May-26,34.12,34.47,33.78,33.93,95618516
26-May-26,33.35,33.91,33.26,33.85,132410022
25-May-26,34.08,34.08,33.37,33.54,60610773
22-May-26,35.05,35.21,34.42,34.81,194389304
21-May-26,35.11,35.56,34.47,35.29,87209909
20-May-26,34.89,35.64,34.79,35.40,157131357
19-May-26,35.00,35.29,34.51,34.59,147420481
18-May-26,35.35,35.61,34.96,35.29,215327331
15-May-26,35.22,36.02,35.01,35.52,151749981
14-May-26,35.72,35.98,35.43,35.59,180778565
13-May-26,36.31,36.38,35.52,35.57,158331821
12-May-26,35.80,36.73,35.80,36.33,203827682
11-May-26,38.50,38.50,35.49,36.02,481027810
08-May-26,38.64,39.12,38.21,38.36,148567218
07-May-26,38.94,39.17,38.09,38.11,175369173
06-May-26,40.00,40.39,38.82,39.19,124898984
05-May-26,38.98,40.44,38.98,39.73,179924345
04-May-26,39.47,39.75,38.94,39.05,205716540
30-Apr-26,38.31,39.47,38.22,39.25,184046585
29-Apr-26,38.50,38.92,38.00,38.05,147591165
28-Apr-26,38.85,39.21,38.34,38.92,229438800
27-Apr-26,40.17,40.39,39.71,39.71,174044930
24-Apr-26,39.81,40.30,39.77,40.18,119737837
23-Apr-26,39.57,40.05,39.39,39.94,127707669
22-Apr-26,40.62,40.95,39.34,39.45,267148298
20-Apr-26,40.87,41.19,40.50,41.01,113543773
17-Apr-26,41.83,41.90,40.64,40.69,233041092
16-Apr-26,41.83,41.83,40.71,40.95,151354601
15-Apr-26,41.36,41.93,41.35,41.79,163212418
14-Apr-26,42.25,42.42,41.29,41.43,242545476
13-Apr-26,42.94,43.12,41.52,41.85,292412051
10-Apr-26,42.90,43.21,42.55,42.94,171757327
09-Apr-26,42.40,43.10,41.95,42.75,216589167
08-Apr-26,42.25,42.70,41.87,42.25,202996432
07-Apr-26,40.60,41.10,40.26,40.98,123612755
06-Apr-26,41.36,41.50,40.68,40.71,69229936
02-Apr-26,40.99,41.74,40.82,41.31,78812863
01-Apr-26,41.13,41.82,40.78,41.65,198775564
31-Mar-26,40.64,41.29,40.20,41.23,213090478
30-Mar-26,40.30,40.38,39.82,39.98,90124359
27-Mar-26,40.16,40.46,39.78,40.01,226659735
26-Mar-26,40.95,41.04,40.16,40.16,147285979
25-Mar-26,41.35,41.76,41.01,41.32,186259228
24-Mar-26,40.48,41.23,39.87,41.05,212336587
23-Mar-26,40.81,41.10,40.47,40.47,239335251
20-Mar-26,40.75,40.75,40.08,40.27,375359053
19-Mar-26,39.81,41.27,39.81,40.83,219598929
18-Mar-26,40.72,41.08,40.56,40.63,168291979
17-Mar-26,40.85,41.21,40.59,40.99,234262236
16-Mar-26,41.11,41.28,40.59,40.59,136014339
13-Mar-26,41.00,41.38,40.63,40.64,199374505
12-Mar-26,40.88,40.89,40.01,40.48,247932497
11-Mar-26,40.00,41.78,39.23,41.30,315171649
10-Mar-26,42.00,42.43,41.53,42.09,245065731
09-Mar-26,41.30,41.82,40.70,41.49,215630207
06-Mar-26,41.20,41.91,41.10,41.47,126486471
05-Mar-26,42.22,42.80,41.47,41.75,225046058
04-Mar-26,41.93,43.01,41.58,42.61,164504033
03-Mar-26,40.64,41.82,40.58,41.57,254838248
02-Mar-26,42.27,43.12,41.92,42.26,355430152
27-Feb-26,42.39,43.47,42.21,43.18,461045082
26-Feb-26,42.43,42.89,42.07,42.82,172184267
25-Feb-26,42.56,42.72,42.07,42.07,119919756
24-Feb-26,42.23,42.80,41.66,42.52,198305527
23-Feb-26,40.93,42.15,40.69,42.03,249260746
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

*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