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
18/09/2026	0,16%	0,05	30,95	30,70	30,44	31,07	303M	12.508
17/09/2026	0,62%	0,19	30,90	30,79	30,49	31,19	137M	8.979
16/09/2026	-0,19%	-0,06	30,71	30,61	30,41	30,81	131M	13.907
15/09/2026	0,85%	0,26	30,77	30,65	30,41	30,85	119M	13.813
14/09/2026	0,79%	0,24	30,51	29,89	29,79	30,63	162M	15.031
11/09/2026	-0,62%	-0,19	30,27	30,42	30,13	30,57	108M	11.523
10/09/2026	0,86%	0,26	30,46	30,14	29,93	30,53	208M	23.007
09/09/2026	0,57%	0,17	30,20	29,94	29,77	30,32	133M	13.908
08/09/2026	-0,10%	-0,03	30,03	30,34	30,03	30,52	135M	14.667
04/09/2026	-0,82%	-0,25	30,06	30,31	29,97	30,36	107M	10.293
03/09/2026	0,36%	0,11	30,31	30,57	30,27	30,90	231M	27.093
02/09/2026	0,70%	0,21	30,20	30,29	30,10	30,53	257M	30.061
01/09/2026	0,47%	0,14	29,99	30,11	29,82	30,38	145M	14.869
31/08/2026	0,81%	0,24	29,85	29,80	29,61	30,09	231M	10.513
28/08/2026	0,75%	0,22	29,61	29,40	29,23	29,72	93M	7.418
27/08/2026	-2,23%	-0,67	29,39	29,80	29,30	29,86	89M	11.381
26/08/2026	0,20%	0,06	30,06	30,12	29,85	30,18	106M	10.846
25/08/2026	1,97%	0,58	30,00	29,53	29,32	30,07	102M	10.759
24/08/2026	0,31%	0,09	29,42	29,23	28,99	29,71	77M	7.484
21/08/2026	0,17%	0,05	29,33	29,37	29,30	29,82	208M	15.312
20/08/2026	-1,71%	-0,51	29,28	29,52	29,11	29,70	111M	11.956
19/08/2026	1,15%	0,34	29,79	29,86	29,59	30,11	112M	11.808
18/08/2026	-0,98%	-0,29	29,45	29,83	29,45	30,04	211M	12.807
17/08/2026	0,00%	0,00	29,74	29,64	29,55	30,01	204M	10.527
14/08/2026	1,16%	0,34	29,74	29,31	29,11	29,80	189M	21.327
13/08/2026	-1,77%	-0,53	29,40	29,83	29,23	30,05	284M	15.677
12/08/2026	-0,70%	-0,21	29,93	30,14	29,70	30,34	244M	20.565
11/08/2026	-1,34%	-0,41	30,14	30,41	29,99	30,72	108M	8.971
10/08/2026	-0,10%	-0,03	30,55	30,66	30,32	30,66	83M	7.093
07/08/2026	-1,00%	-0,31	30,58	30,98	30,40	31,03	158M	12.993
06/08/2026	-1,03%	-0,32	30,89	31,10	30,89	31,42	162M	12.583
05/08/2026	-1,39%	-0,44	31,21	31,90	31,02	31,90	226M	16.566
04/08/2026	-2,01%	-0,65	31,65	32,65	31,63	32,77	284M	17.719
03/08/2026	-1,01%	-0,33	32,30	32,76	32,24	33,01	146M	12.548
31/07/2026	0,00%	0,00	32,63	33,08	32,63	33,26	135M	13.741
30/07/2026	0,28%	0,09	32,63	32,78	32,10	32,85	264M	20.173
29/07/2026	-3,81%	-1,29	32,54	33,90	32,29	33,93	276M	29.131
28/07/2026	-6,31%	-2,28	33,83	36,50	33,33	36,50	458M	35.497
27/07/2026	1,80%	0,64	36,11	35,80	35,58	36,20	92M	9.222
24/07/2026	2,22%	0,77	35,47	34,55	34,44	35,61	132M	11.162
23/07/2026	-1,92%	-0,68	34,70	35,34	34,49	35,34	254M	21.218
22/07/2026	-1,17%	-0,42	35,38	35,85	35,16	36,05	265M	27.142
21/07/2026	0,36%	0,13	35,80	35,82	35,36	35,82	93M	8.462
20/07/2026	0,42%	0,15	35,67	35,51	35,32	35,94	80M	8.327
17/07/2026	0,14%	0,05	35,52	35,36	35,36	35,96	145M	7.559
16/07/2026	0,00%	0,00	35,47	35,48	35,22	35,71	178M	12.828
15/07/2026	-0,14%	-0,05	35,47	35,44	35,07	35,65	129M	9.557
14/07/2026	2,27%	0,79	35,52	34,86	34,71	35,69	170M	19.402
13/07/2026	-2,85%	-1,02	34,73	35,84	34,70	35,90	128M	9.880
10/07/2026	3,62%	1,25	35,75	35,29	35,06	35,95	154M	12.663
09/07/2026	0,55%	0,19	34,50	34,31	34,19	34,71	94M	9.334
08/07/2026	0,00%	0,00	34,31	34,19	34,11	34,79	96M	8.601
07/07/2026	-0,55%	-0,19	34,31	34,53	34,21	34,95	137M	9.882
06/07/2026	-0,72%	-0,25	34,50	34,46	34,10	34,77	128M	9.738
03/07/2026	0,40%	0,14	34,75	34,65	34,54	35,40	158M	15.112
02/07/2026	2,46%	0,83	34,61	34,10	34,00	34,62	229M	20.631
01/07/2026	-0,50%	-0,17	33,78	33,95	33,47	34,33	255M	17.872
30/06/2026	-1,31%	-0,45	33,95	34,15	33,68	34,37	195M	13.034
29/06/2026	-1,12%	-0,39	34,40	34,71	34,20	34,88	184M	9.524
26/06/2026	0,64%	0,22	34,79	34,58	34,51	35,04	192M	14.639
25/06/2026	0,93%	0,32	34,57	34,35	34,33	34,80	180M	11.451
24/06/2026	-0,09%	-0,03	34,25	34,15	34,06	34,78	231M	15.207
23/06/2026	2,21%	0,74	34,28	33,33	33,32	34,46	188M	19.906
22/06/2026	3,33%	1,08	33,54	32,45	32,45	33,61	144M	10.796
19/06/2026	-0,67%	-0,22	32,46	32,68	32,20	32,68	176M	7.347
18/06/2026	-0,55%	-0,18	32,68	32,86	32,68	33,24	93M	7.712
17/06/2026	-2,14%	-0,72	32,86	33,50	32,86	33,72	127M	12.772
16/06/2026	1,33%	0,44	33,58	33,02	32,94	33,58	115M	10.981
15/06/2026	-1,16%	-0,39	33,14	34,01	33,14	34,22	72M	6.934
12/06/2026	-0,97%	-0,33	33,53	33,68	33,42	34,09	84M	9.308
11/06/2026	1,80%	0,60	33,86	33,12	33,10	33,86	123M	10.354
10/06/2026	0,94%	0,31	33,26	33,03	32,79	33,37	258M	13.835
09/06/2026	-1,14%	-0,38	32,95	33,60	32,91	33,78	215M	11.755
08/06/2026	1,15%	0,38	33,33	32,80	32,73	33,41	169M	13.142
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	-	-	42,09	42,00	41,53	42,43	245M	21.031

Date,Open,High,Low,Close,Volume
18-Sep-26,30.70,31.07,30.44,30.95,303260004
17-Sep-26,30.79,31.19,30.49,30.90,136803434
16-Sep-26,30.61,30.81,30.41,30.71,130723823
15-Sep-26,30.65,30.85,30.41,30.77,119411139
14-Sep-26,29.89,30.63,29.79,30.51,162392593
11-Sep-26,30.42,30.57,30.13,30.27,107757984
10-Sep-26,30.14,30.53,29.93,30.46,207880805
09-Sep-26,29.94,30.32,29.77,30.20,132728170
08-Sep-26,30.34,30.52,30.03,30.03,134642974
04-Sep-26,30.31,30.36,29.97,30.06,106805907
03-Sep-26,30.57,30.90,30.27,30.31,231095834
02-Sep-26,30.29,30.53,30.10,30.20,257382507
01-Sep-26,30.11,30.38,29.82,29.99,144683844
31-Aug-26,29.80,30.09,29.61,29.85,231060581
28-Aug-26,29.40,29.72,29.23,29.61,92869583
27-Aug-26,29.80,29.86,29.30,29.39,88901507
26-Aug-26,30.12,30.18,29.85,30.06,106462656
25-Aug-26,29.53,30.07,29.32,30.00,102114782
24-Aug-26,29.23,29.71,28.99,29.42,77087743
21-Aug-26,29.37,29.82,29.30,29.33,207928766
20-Aug-26,29.52,29.70,29.11,29.28,110917155
19-Aug-26,29.86,30.11,29.59,29.79,112365432
18-Aug-26,29.83,30.04,29.45,29.45,210901791
17-Aug-26,29.64,30.01,29.55,29.74,203932365
14-Aug-26,29.31,29.80,29.11,29.74,189208251
13-Aug-26,29.83,30.05,29.23,29.40,283510233
12-Aug-26,30.14,30.34,29.70,29.93,244234502
11-Aug-26,30.41,30.72,29.99,30.14,107790537
10-Aug-26,30.66,30.66,30.32,30.55,82986893
07-Aug-26,30.98,31.03,30.40,30.58,158155165
06-Aug-26,31.10,31.42,30.89,30.89,161785692
05-Aug-26,31.90,31.90,31.02,31.21,225833088
04-Aug-26,32.65,32.77,31.63,31.65,284438005
03-Aug-26,32.76,33.01,32.24,32.30,146020327
31-Jul-26,33.08,33.26,32.63,32.63,134632022
30-Jul-26,32.78,32.85,32.10,32.63,264361265
29-Jul-26,33.90,33.93,32.29,32.54,275698984
28-Jul-26,36.50,36.50,33.33,33.83,458024244
27-Jul-26,35.80,36.20,35.58,36.11,91927196
24-Jul-26,34.55,35.61,34.44,35.47,132150909
23-Jul-26,35.34,35.34,34.49,34.70,254390911
22-Jul-26,35.85,36.05,35.16,35.38,265499681
21-Jul-26,35.82,35.82,35.36,35.80,93149102
20-Jul-26,35.51,35.94,35.32,35.67,80093312
17-Jul-26,35.36,35.96,35.36,35.52,145260652
16-Jul-26,35.48,35.71,35.22,35.47,177563392
15-Jul-26,35.44,35.65,35.07,35.47,129276644
14-Jul-26,34.86,35.69,34.71,35.52,170442134
13-Jul-26,35.84,35.90,34.70,34.73,128123768
10-Jul-26,35.29,35.95,35.06,35.75,154081227
09-Jul-26,34.31,34.71,34.19,34.50,93837725
08-Jul-26,34.19,34.79,34.11,34.31,95525337
07-Jul-26,34.53,34.95,34.21,34.31,136558561
06-Jul-26,34.46,34.77,34.10,34.50,128145062
03-Jul-26,34.65,35.40,34.54,34.75,157962287
02-Jul-26,34.10,34.62,34.00,34.61,229301647
01-Jul-26,33.95,34.33,33.47,33.78,254751048
30-Jun-26,34.15,34.37,33.68,33.95,195495257
29-Jun-26,34.71,34.88,34.20,34.40,184378979
26-Jun-26,34.58,35.04,34.51,34.79,192150497
25-Jun-26,34.35,34.80,34.33,34.57,179737569
24-Jun-26,34.15,34.78,34.06,34.25,230994688
23-Jun-26,33.33,34.46,33.32,34.28,188327758
22-Jun-26,32.45,33.61,32.45,33.54,143801248
19-Jun-26,32.68,32.68,32.20,32.46,175707464
18-Jun-26,32.86,33.24,32.68,32.68,93119052
17-Jun-26,33.50,33.72,32.86,32.86,127215640
16-Jun-26,33.02,33.58,32.94,33.58,114735524
15-Jun-26,34.01,34.22,33.14,33.14,72380929
12-Jun-26,33.68,34.09,33.42,33.53,84186963
11-Jun-26,33.12,33.86,33.10,33.86,122547021
10-Jun-26,33.03,33.37,32.79,33.26,257674222
09-Jun-26,33.60,33.78,32.91,32.95,214606874
08-Jun-26,32.80,33.41,32.73,33.33,169059269
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

*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