Cotação atual, histórico e gráfico do papel: VIVT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 09/10/2026 | -5,25% | -1,68 | 30,35 | 32,19 | 30,27 | 32,45 | 316M | 30.335 |
| 08/10/2026 | 0,47% | 0,15 | 32,03 | 32,03 | 31,57 | 32,06 | 252M | 22.750 |
| 07/10/2026 | 1,56% | 0,49 | 31,88 | 31,36 | 31,30 | 32,22 | 298M | 23.440 |
| 06/10/2026 | -1,38% | -0,44 | 31,39 | 31,90 | 31,39 | 32,18 | 231M | 19.824 |
| 05/10/2026 | 5,61% | 1,69 | 31,83 | 30,46 | 30,37 | 32,38 | 396M | 40.312 |
| 02/10/2026 | 1,89% | 0,56 | 30,14 | 30,35 | 29,27 | 30,35 | 204M | 18.014 |
| 01/10/2026 | -0,77% | -0,23 | 29,58 | 29,94 | 29,48 | 30,11 | 130M | 12.430 |
| 30/09/2026 | 0,71% | 0,21 | 29,81 | 30,34 | 29,70 | 30,48 | 160M | 14.000 |
| 29/09/2026 | 0,30% | 0,09 | 29,60 | 29,55 | 29,36 | 29,79 | 84M | 8.377 |
| 28/09/2026 | -1,99% | -0,60 | 29,51 | 29,63 | 29,49 | 29,83 | 91M | 7.736 |
| 25/09/2026 | -0,99% | -0,30 | 30,11 | 30,28 | 29,92 | 30,45 | 166M | 9.117 |
| 24/09/2026 | 0,96% | 0,29 | 30,41 | 30,27 | 30,06 | 30,85 | 378M | 19.680 |
| 23/09/2026 | -1,86% | -0,57 | 30,12 | 30,31 | 30,09 | 30,55 | 115M | 9.870 |
| 22/09/2026 | -0,13% | -0,04 | 30,69 | 30,57 | 30,41 | 30,73 | 104M | 8.396 |
| 21/09/2026 | -0,71% | -0,22 | 30,73 | 31,17 | 30,55 | 31,29 | 112M | 10.964 |
| 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 | - | - | 34,73 | 35,84 | 34,70 | 35,90 | 128M | 9.880 |
Date,Open,High,Low,Close,Volume
09-Oct-26,32.19,32.45,30.27,30.35,315583768
08-Oct-26,32.03,32.06,31.57,32.03,251646599
07-Oct-26,31.36,32.22,31.30,31.88,297719597
06-Oct-26,31.90,32.18,31.39,31.39,231181650
05-Oct-26,30.46,32.38,30.37,31.83,395550551
02-Oct-26,30.35,30.35,29.27,30.14,203579088
01-Oct-26,29.94,30.11,29.48,29.58,129916597
30-Sep-26,30.34,30.48,29.70,29.81,159516343
29-Sep-26,29.55,29.79,29.36,29.60,83802207
28-Sep-26,29.63,29.83,29.49,29.51,91476300
25-Sep-26,30.28,30.45,29.92,30.11,165810906
24-Sep-26,30.27,30.85,30.06,30.41,377689339
23-Sep-26,30.31,30.55,30.09,30.12,115489427
22-Sep-26,30.57,30.73,30.41,30.69,104119346
21-Sep-26,31.17,31.29,30.55,30.73,111702803
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
*exoneração de responsabilidade e termos de uso