Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FIVN11 - FII VIDANOVA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 4,52 | 4,54 | +0,22% | 4,24 | 4,80 | 4,48 | 4,38 | 4,54 | 172 | 2.874.650 |
| 5/9/2025 | 4,52 | 4,53 | +1,12% | 4,33 | 4,54 | 4,47 | 4,34 | 4,52 | 98 | 1.232.868 |
| 4/9/2025 | 4,54 | 4,48 | -1,32% | 4,39 | 4,54 | 4,46 | 4,41 | 4,48 | 71 | 347.021 |
| 3/9/2025 | 4,35 | 4,54 | +5,58% | 4,25 | 4,61 | 4,42 | 4,30 | 4,54 | 83 | 1.524.607 |
| 2/9/2025 | 4,11 | 4,30 | +2,38% | 4,10 | 4,30 | 4,20 | 4,20 | 4,22 | 75 | 1.645.331 |
| 1/9/2025 | 4,15 | 4,20 | +2,44% | 4,15 | 4,35 | 4,21 | 4,16 | 4,20 | 102 | 1.505.634 |
| 29/8/2025 | 4,07 | 4,10 | +1,49% | 4,04 | 4,15 | 4,08 | 4,08 | 4,10 | 90 | 866.952 |
| 28/8/2025 | 3,95 | 4,04 | +3,32% | 3,88 | 4,14 | 4,00 | 3,93 | 4,03 | 60 | 893.461 |
| 27/8/2025 | 3,93 | 3,91 | +0,51% | 3,79 | 4,36 | 3,92 | 3,91 | 3,95 | 131 | 1.887.175 |
| 26/8/2025 | 3,93 | 3,89 | 0,00% | 3,73 | 3,98 | 3,91 | 3,77 | 3,89 | 73 | 705.812 |
| 25/8/2025 | 3,66 | 3,89 | +7,46% | 3,62 | 3,90 | 3,83 | 3,74 | 3,89 | 142 | 1.994.729 |
| 22/8/2025 | 3,45 | 3,62 | +6,47% | 3,41 | 3,82 | 3,63 | 3,50 | 3,62 | 91 | 815.792 |
| 21/8/2025 | 3,75 | 3,40 | -8,36% | 3,40 | 3,98 | 3,70 | 3,45 | 3,75 | 108 | 810.252 |
| 20/8/2025 | 3,85 | 3,71 | -3,39% | 3,53 | 3,85 | 3,79 | 3,71 | 3,84 | 64 | 584.912 |
| 19/8/2025 | 3,85 | 3,84 | -0,26% | 3,57 | 3,85 | 3,78 | 3,84 | 3,85 | 68 | 597.441 |
| 18/8/2025 | 3,84 | 3,85 | +1,32% | 3,80 | 3,98 | 3,86 | 3,83 | 3,85 | 116 | 2.136.382 |
| 15/8/2025 | 3,65 | 3,80 | +5,26% | 3,50 | 3,80 | 3,77 | 3,78 | 3,80 | 54 | 397.068 |
| 14/8/2025 | 3,85 | 3,61 | -7,44% | 3,39 | 4,00 | 3,75 | 3,61 | 3,78 | 114 | 1.605.218 |
| 13/8/2025 | 3,69 | 3,90 | +7,73% | 3,34 | 3,90 | 3,72 | 3,55 | 3,90 | 115 | 1.626.616 |
| 12/8/2025 | 3,50 | 3,62 | +4,93% | 3,31 | 3,68 | 3,44 | 3,31 | 3,61 | 47 | 249.137 |
| 11/8/2025 | 3,37 | 3,45 | +3,60% | 3,02 | 3,60 | 3,41 | 3,45 | 3,60 | 121 | 7.284.706 |
| 8/8/2025 | 3,29 | 3,33 | +2,46% | 2,92 | 3,33 | 3,21 | 3,12 | 3,33 | 63 | 1.898.695 |
| 7/8/2025 | 3,44 | 3,25 | -4,41% | 3,17 | 3,51 | 3,45 | 3,21 | 3,25 | 66 | 4.658.441 |
| 6/8/2025 | 3,39 | 3,40 | +1,49% | 3,35 | 3,54 | 3,41 | 3,37 | 3,40 | 69 | 624.800 |
| 5/8/2025 | 3,35 | 3,35 | +1,21% | 3,23 | 3,54 | 3,34 | 3,24 | 3,35 | 75 | 2.641.624 |
| 4/8/2025 | 3,44 | 3,31 | -4,06% | 3,27 | 3,87 | 3,41 | 3,31 | 3,59 | 127 | 1.347.002 |
| 1/8/2025 | 3,47 | 3,45 | -0,58% | 3,23 | 3,78 | 3,50 | 3,24 | 3,44 | 152 | 3.346.914 |
| 31/7/2025 | 3,35 | 3,47 | +7,10% | 3,18 | 4,00 | 3,33 | 3,30 | 3,47 | 151 | 3.256.866 |
| 30/7/2025 | 2,68 | 3,24 | +20,90% | 2,68 | 3,25 | 3,05 | 3,24 | 3,25 | 105 | 5.169.708 |
| 29/7/2025 | 2,65 | 2,68 | +1,13% | 2,65 | 2,93 | 2,69 | 2,68 | 2,76 | 43 | 253.967 |
| 28/7/2025 | 2,89 | 2,65 | -7,34% | 2,65 | 2,99 | 2,72 | 2,65 | 2,70 | 56 | 518.461 |
| 25/7/2025 | 3,03 | 2,86 | -4,67% | 2,83 | 3,25 | 2,92 | 2,86 | 3,03 | 50 | 242.401 |
| 24/7/2025 | 3,06 | 3,00 | -0,66% | 2,81 | 3,35 | 2,86 | 2,93 | 3,00 | 73 | 1.632.841 |
| 23/7/2025 | 3,12 | 3,02 | -5,33% | 2,85 | 3,25 | 3,01 | 2,86 | 3,02 | 61 | 886.537 |
| 22/7/2025 | 3,25 | 3,19 | -1,85% | 3,01 | 3,25 | 3,20 | 3,11 | 3,19 | 38 | 546.181 |
| 21/7/2025 | 3,20 | 3,25 | +4,84% | 2,90 | 3,49 | 3,11 | 2,99 | 3,25 | 140 | 2.050.868 |
| 18/7/2025 | 3,22 | 3,10 | -3,43% | 3,10 | 3,34 | 3,23 | 3,10 | 3,19 | 39 | 418.298 |
| 17/7/2025 | 3,36 | 3,21 | -3,31% | 3,16 | 3,39 | 3,21 | 3,21 | 3,29 | 49 | 297.132 |
| 16/7/2025 | 3,23 | 3,32 | +0,91% | 3,20 | 3,41 | 3,24 | 3,33 | 3,36 | 37 | 495.045 |
| 15/7/2025 | 3,27 | 3,29 | -1,50% | 3,22 | 3,43 | 3,33 | 3,29 | 3,30 | 69 | 532.876 |
| 14/7/2025 | 3,37 | 3,34 | -0,60% | 3,34 | 3,48 | 3,41 | 3,34 | 3,39 | 48 | 140.055 |
| 11/7/2025 | 3,20 | 3,36 | +5,33% | 3,20 | 3,50 | 3,40 | 3,30 | 3,43 | 59 | 250.552 |
| 10/7/2025 | 3,10 | 3,19 | +2,90% | 3,01 | 3,75 | 3,35 | 3,21 | 3,48 | 93 | 1.566.525 |
| 9/7/2025 | 3,25 | 3,10 | -6,63% | 3,10 | 3,49 | 3,16 | 3,06 | 3,27 | 39 | 140.222 |
| 8/7/2025 | 3,40 | 3,32 | -3,21% | 3,20 | 3,40 | 3,25 | 3,20 | 3,32 | 71 | 649.023 |
| 7/7/2025 | 3,36 | 3,43 | +2,08% | 3,20 | 3,57 | 3,38 | 3,24 | 3,43 | 96 | 1.106.435 |
| 4/7/2025 | 3,55 | 3,36 | -4,27% | 3,36 | 3,55 | 3,47 | 3,37 | 3,49 | 43 | 358.862 |
| 3/7/2025 | 3,58 | 3,51 | -2,77% | 3,25 | 3,62 | 3,45 | 3,40 | 3,51 | 86 | 774.035 |
| 2/7/2025 | 3,63 | 3,61 | -2,70% | 3,46 | 3,78 | 3,60 | 3,61 | 3,62 | 102 | 669.121 |
| 1/7/2025 | 3,73 | 3,71 | -1,07% | 3,30 | 4,07 | 3,65 | 3,41 | 3,71 | 119 | 1.947.831 |
| 30/6/2025 | 3,09 | 3,75 | +20,97% | 3,09 | 3,99 | 3,53 | 3,45 | 3,75 | 165 | 2.822.774 |
| 27/6/2025 | 3,60 | 3,10 | -13,89% | 2,96 | 3,60 | 3,15 | 2,96 | 3,10 | 113 | 2.919.908 |
| 26/6/2025 | 4,06 | 3,60 | -10,22% | 3,30 | 4,40 | 3,66 | 3,35 | 3,60 | 145 | 3.973.536 |
| 25/6/2025 | 4,50 | 4,01 | -10,89% | 4,01 | 5,10 | 4,42 | 4,01 | 4,61 | 140 | 5.951.528 |
| 24/6/2025 | 5,44 | 4,50 | -18,18% | 4,50 | 5,59 | 5,30 | 4,00 | 4,50 | 92 | 4.949.370 |
| 23/6/2025 | 5,64 | 5,50 | -2,14% | 5,45 | 5,73 | 5,52 | 5,43 | 5,50 | 110 | 5.029.902 |
| 20/6/2025 | 5,41 | 5,62 | +5,05% | 5,40 | 5,83 | 5,51 | 5,34 | 5,63 | 113 | 3.648.024 |
| 18/6/2025 | 5,56 | 5,35 | -1,83% | 5,01 | 5,90 | 5,56 | 5,11 | 5,35 | 105 | 2.635.213 |
| 17/6/2025 | 5,10 | 5,45 | +6,86% | 5,00 | 6,00 | 5,49 | 5,45 | 5,50 | 253 | 11.839.628 |
| 16/6/2025 | 5,05 | 5,10 | +2,00% | 4,89 | 5,29 | 5,12 | 5,10 | 5,24 | 151 | 2.582.923 |
| 13/6/2025 | 4,55 | 5,00 | +11,11% | 4,50 | 5,45 | 5,01 | 4,70 | 5,00 | 157 | 3.627.126 |
| 12/6/2025 | 4,50 | 4,50 | +0,22% | 4,25 | 6,44 | 4,84 | 4,25 | 4,50 | 210 | 11.140.877 |
| 11/6/2025 | 3,95 | 4,49 | +23,69% | 3,63 | 4,80 | 4,00 | 4,19 | 4,49 | 601 | 31.897.156 |
| 10/6/2025 | 3,77 | 3,63 | -1,89% | 3,61 | 3,77 | 3,66 | 3,63 | 3,69 | 99 | 3.434.763 |
| 9/6/2025 | 3,64 | 3,70 | +2,78% | 3,64 | 3,79 | 3,71 | 3,70 | 3,75 | 104 | 2.991.948 |
| 6/6/2025 | 3,59 | 3,60 | +1,41% | 3,37 | 3,82 | 3,69 | 3,39 | 3,60 | 111 | 1.682.771 |
| 5/6/2025 | 3,30 | 3,55 | +8,90% | 3,28 | 3,79 | 3,45 | 3,46 | 3,55 | 72 | 2.032.645 |
| 4/6/2025 | 3,25 | 3,26 | +0,31% | 3,18 | 3,48 | 3,36 | 3,26 | 3,31 | 88 | 1.392.458 |
| 3/6/2025 | 3,11 | 3,25 | +5,86% | 3,00 | 3,25 | 3,15 | 3,09 | 3,24 | 89 | 8.010.745 |
| 2/6/2025 | 2,96 | 3,07 | +4,78% | 2,93 | 3,25 | 3,10 | 3,06 | 3,07 | 126 | 3.159.954 |
| 30/5/2025 | 3,19 | 2,93 | -10,12% | 2,93 | 3,35 | 3,10 | 2,93 | 3,20 | 91 | 1.823.465 |
| 29/5/2025 | 2,80 | 3,26 | +17,69% | 2,80 | 3,40 | 3,15 | 3,15 | 3,26 | 141 | 5.137.125 |
| 28/5/2025 | 2,54 | 2,77 | +9,06% | 2,52 | 2,91 | 2,54 | 2,77 | 2,90 | 61 | 1.024.056 |
| 27/5/2025 | 2,42 | 2,54 | +6,28% | 2,30 | 2,59 | 2,49 | 2,49 | 2,54 | 37 | 435.666 |
| 26/5/2025 | 2,42 | 2,39 | 0,00% | 2,20 | 2,64 | 2,47 | 2,39 | 2,49 | 75 | 1.231.290 |
| 23/5/2025 | 2,50 | 2,39 | +8,64% | 2,10 | 3,18 | 2,70 | 2,32 | 2,39 | 142 | 3.448.148 |
| 22/5/2025 | 2,53 | 2,20 | -12,00% | 2,20 | 2,65 | 2,36 | 2,30 | 2,48 | 38 | 364.268 |
| 21/5/2025 | 2,52 | 2,50 | +4,17% | 2,37 | 2,55 | 2,52 | 2,49 | 2,50 | 29 | 163.105 |
| 20/5/2025 | 2,41 | 2,40 | +0,42% | 2,35 | 2,50 | 2,40 | 2,35 | 2,40 | 28 | 562.003 |
| 19/5/2025 | 2,29 | 2,39 | +2,14% | 2,20 | 2,69 | 2,34 | 2,30 | 2,39 | 72 | 455.361 |
| 16/5/2025 | 2,60 | 2,34 | -10,00% | 2,34 | 2,70 | 2,52 | 2,32 | 2,50 | 32 | 1.277.473 |
| 15/5/2025 | 2,53 | 2,60 | +4,00% | 2,50 | 2,60 | 2,53 | 2,58 | 2,60 | 30 | 242.111 |
| 14/5/2025 | 2,24 | 2,50 | +13,12% | 2,20 | 2,50 | 2,40 | 2,50 | 2,58 | 47 | 706.288 |
| 13/5/2025 | 2,10 | 2,21 | -1,34% | 2,10 | 2,21 | 2,13 | 2,12 | 2,17 | 35 | 104.846 |
| 12/5/2025 | 2,26 | 2,24 | -0,44% | 2,13 | 2,26 | 2,18 | 2,11 | 2,24 | 44 | 298.533 |
| 9/5/2025 | 2,34 | 2,25 | -4,26% | 2,17 | 2,36 | 2,31 | 2,21 | 2,34 | 23 | 122.832 |
| 8/5/2025 | 2,36 | 2,35 | 0,00% | 2,20 | 2,36 | 2,33 | 2,31 | 2,36 | 23 | 98.621 |
| 7/5/2025 | 2,33 | 2,35 | +2,17% | 2,16 | 2,35 | 2,25 | 2,17 | 2,35 | 21 | 35.789 |
| 6/5/2025 | 2,34 | 2,30 | -0,43% | 2,20 | 2,40 | 2,27 | 2,30 | 2,33 | 34 | 299.958 |
| 5/5/2025 | 2,27 | 2,31 | -0,43% | 2,27 | 2,50 | 2,43 | 2,31 | 2,39 | 41 | 464.137 |
| 2/5/2025 | 2,27 | 2,32 | +0,87% | 2,16 | 2,33 | 2,25 | 2,27 | 2,32 | 31 | 123.028 |
| 29/4/2025 | 2,31 | 2,30 | -0,43% | 2,21 | 2,31 | 2,26 | 2,25 | 2,30 | 20 | 43.914 |
| 28/4/2025 | 2,21 | 2,31 | +4,05% | 2,17 | 2,31 | 2,25 | 2,22 | 2,31 | 26 | 55.026 |
| 25/4/2025 | 2,21 | 2,22 | +1,83% | 2,21 | 2,28 | 2,26 | 2,21 | 2,22 | 27 | 137.104 |
| 24/4/2025 | 2,28 | 2,18 | -6,44% | 2,16 | 2,32 | 2,23 | 2,16 | 2,29 | 23 | 77.032 |
| 23/4/2025 | 2,20 | 2,33 | +3,56% | 2,08 | 2,40 | 2,19 | 2,20 | 2,33 | 49 | 343.563 |
| 22/4/2025 | 2,28 | 2,25 | 0,00% | 2,25 | 2,50 | 2,37 | 2,25 | 2,39 | 38 | 268.419 |
| 17/4/2025 | 2,16 | 2,25 | +5,63% | 2,16 | 2,36 | 2,25 | 2,13 | 2,25 | 25 | 126.371 |
| 16/4/2025 | 2,20 | 2,13 | -3,18% | 2,11 | 2,20 | 2,19 | 2,13 | 2,19 | 17 | 110.342 |
| 15/4/2025 | 2,10 | 2,20 | +2,33% | 2,08 | 2,20 | 2,18 | 2,15 | 2,20 | 32 | 284.623 |
| 14/4/2025 | 2,20 | 2,15 | -0,92% | 2,08 | 2,25 | 2,15 | 2,09 | 2,15 | 64 | 346.724 |
| 11/4/2025 | 2,14 | 2,17 | -0,91% | 1,96 | 2,19 | 2,09 | 1,82 | 2,16 | 47 | 160.055 |
| 10/4/2025 | 2,13 | 2,19 | +4,29% | 2,05 | 2,29 | 2,16 | 2,06 | 2,09 | 39 | 113.448 |
| 9/4/2025 | 2,82 | 2,10 | -25,00% | 2,04 | 2,82 | 2,18 | 2,10 | 2,29 | 34 | 944.683 |
| 8/4/2025 | 2,27 | 2,80 | +25,00% | 2,20 | 2,95 | 2,48 | 2,51 | 2,79 | 62 | 515.153 |
| 7/4/2025 | 2,02 | 2,24 | +12,00% | 1,81 | 2,24 | 2,07 | 1,91 | 2,24 | 31 | 136.486 |
| 4/4/2025 | 1,99 | 2,00 | -1,96% | 1,99 | 2,25 | 2,17 | 2,00 | 2,24 | 20 | 16.307 |
| 3/4/2025 | 2,03 | 2,04 | -2,39% | 1,85 | 2,09 | 1,97 | 2,04 | 2,08 | 27 | 35.764 |
| 2/4/2025 | 2,24 | 2,09 | -6,70% | 1,83 | 2,24 | 2,11 | 2,09 | 2,23 | 9 | 27.247 |
| 1/4/2025 | 2,25 | 2,24 | -0,88% | 2,20 | 2,25 | 2,23 | 1,90 | 2,24 | 15 | 58.000 |
| 31/3/2025 | 1,80 | 2,26 | +26,97% | 1,78 | 2,35 | 2,03 | 1,61 | 2,26 | 66 | 397.386 |
| 28/3/2025 | 1,66 | 1,78 | +8,54% | 1,55 | 1,80 | 1,63 | 1,64 | 1,78 | 19 | 63.239 |
| 27/3/2025 | 1,65 | 1,64 | -2,96% | 1,52 | 1,71 | 1,68 | 1,64 | 1,71 | 16 | 34.356 |
| 26/3/2025 | 1,65 | 1,69 | +4,32% | 1,63 | 1,70 | 1,68 | 1,65 | 1,69 | 11 | 17.702 |
| 25/3/2025 | 1,51 | 1,62 | +4,52% | 1,51 | 1,80 | 1,62 | 1,62 | 1,71 | 27 | 311.929 |
| 24/3/2025 | 1,57 | 1,55 | 0,00% | 1,52 | 1,59 | 1,55 | 1,55 | 1,59 | 15 | 14.017 |
| 21/3/2025 | 1,59 | 1,55 | -3,13% | 1,54 | 1,59 | 1,56 | 1,54 | 1,55 | 7 | 4.542 |
| 20/3/2025 | 1,60 | 1,60 | 0,00% | 1,52 | 1,60 | 1,59 | 1,54 | 1,60 | 15 | 8.612 |
| 19/3/2025 | 1,51 | 1,60 | +5,96% | 1,51 | 1,60 | 1,53 | 1,55 | 1,60 | 19 | 132.486 |
| 18/3/2025 | 1,58 | 1,51 | -5,63% | 1,50 | 1,58 | 1,52 | 1,51 | 1,56 | 16 | 37.478 |
| 17/3/2025 | 1,57 | 1,60 | +3,23% | 1,55 | 1,60 | 1,55 | 1,48 | 1,60 | 8 | 16.672 |
| 14/3/2025 | 1,55 | 1,55 | +1,31% | 1,55 | 1,55 | 1,55 | 1,55 | 1,62 | 15 | 90.675 |
| 13/3/2025 | 1,51 | 1,53 | +1,32% | 1,51 | 1,53 | 1,52 | 1,47 | 1,53 | 16 | 69.639 |
| 12/3/2025 | 1,47 | 1,51 | +0,67% | 1,46 | 1,51 | 1,49 | 1,49 | 1,52 | 20 | 22.100 |
| 11/3/2025 | 1,50 | 1,50 | +1,35% | 1,46 | 1,50 | 1,47 | 1,46 | 1,50 | 17 | 28.762 |
| 10/3/2025 | 1,48 | 1,48 | 0,00% | 1,46 | 1,60 | 1,47 | 1,47 | 1,48 | 19 | 86.446 |