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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 2,81 | 2,60 | -7,14% | 2,58 | 2,81 | 2,78 | 2,61 | 2,77 | 46 | 106.536 |
| 3/9/2026 | 2,45 | 2,80 | +12,45% | 2,45 | 2,89 | 2,56 | 2,53 | 2,97 | 20 | 35.871 |
| 2/9/2026 | 2,98 | 2,49 | -16,72% | 2,49 | 2,98 | 2,95 | 2,51 | 2,85 | 24 | 34.860 |
| 1/9/2026 | 2,57 | 2,99 | +16,34% | 2,45 | 3,00 | 2,66 | 2,60 | 2,99 | 22 | 1.021.495 |
| 31/8/2026 | 2,40 | 2,57 | +6,20% | 2,40 | 2,69 | 2,53 | 2,46 | 2,57 | 28 | 387.499 |
| 28/8/2026 | 2,40 | 2,42 | +0,83% | 2,40 | 2,43 | 2,41 | 2,42 | 2,59 | 12 | 28.710 |
| 27/8/2026 | 2,41 | 2,40 | -1,23% | 2,40 | 2,47 | 2,40 | 2,40 | 2,46 | 15 | 153.962 |
| 26/8/2026 | 2,46 | 2,43 | -1,62% | 2,43 | 2,46 | 2,45 | 2,41 | 2,43 | 19 | 75.989 |
| 25/8/2026 | 2,47 | 2,47 | 0,00% | 2,47 | 2,55 | 2,51 | 2,47 | 2,51 | 27 | 91.995 |
| 24/8/2026 | 2,41 | 2,47 | +2,07% | 2,41 | 2,69 | 2,50 | 2,43 | 2,63 | 42 | 90.839 |
| 21/8/2026 | 2,41 | 2,42 | +0,41% | 2,41 | 2,68 | 2,61 | 2,41 | 2,63 | 65 | 49.347 |
| 20/8/2026 | 2,41 | 2,41 | 0,00% | 2,40 | 2,69 | 2,53 | 2,41 | 2,68 | 28 | 137.809 |
| 19/8/2026 | 2,43 | 2,41 | 0,00% | 2,40 | 2,52 | 2,43 | 2,41 | 2,50 | 23 | 117.904 |
| 18/8/2026 | 2,40 | 2,41 | 0,00% | 2,37 | 2,43 | 2,37 | 2,37 | 2,41 | 11 | 46.114 |
| 17/8/2026 | 2,40 | 2,41 | +0,42% | 2,40 | 2,46 | 2,40 | 2,40 | 2,41 | 29 | 217.287 |
| 14/8/2026 | 2,44 | 2,40 | -0,41% | 2,40 | 2,47 | 2,40 | 2,40 | 2,41 | 12 | 47.872 |
| 13/8/2026 | 2,43 | 2,41 | -2,82% | 2,41 | 2,49 | 2,42 | 2,41 | 2,45 | 19 | 46.591 |
| 12/8/2026 | 2,41 | 2,48 | +2,90% | 2,40 | 2,52 | 2,41 | 2,42 | 2,48 | 28 | 90.985 |
| 11/8/2026 | 2,46 | 2,41 | -4,37% | 2,40 | 2,55 | 2,43 | 2,41 | 2,51 | 23 | 167.892 |
| 10/8/2026 | 2,52 | 2,52 | -2,33% | 2,41 | 2,55 | 2,48 | 2,44 | 2,51 | 36 | 116.647 |
| 7/8/2026 | 2,53 | 2,58 | -0,39% | 2,53 | 2,58 | 2,57 | 2,58 | 2,59 | 5 | 11.842 |
| 6/8/2026 | 2,54 | 2,59 | -0,38% | 2,40 | 2,59 | 2,46 | 2,45 | 2,59 | 22 | 47.376 |
| 5/8/2026 | 2,65 | 2,60 | -4,06% | 2,59 | 2,71 | 2,60 | 2,60 | 2,75 | 14 | 41.132 |
| 4/8/2026 | 2,66 | 2,71 | -0,37% | 2,62 | 2,72 | 2,66 | 2,65 | 2,71 | 18 | 108.089 |
| 3/8/2026 | 2,79 | 2,72 | -2,51% | 2,72 | 2,79 | 2,76 | 2,70 | 2,72 | 23 | 100.623 |
| 31/7/2026 | 2,88 | 2,79 | -5,10% | 2,79 | 2,94 | 2,86 | 2,76 | 2,87 | 21 | 63.699 |
| 30/7/2026 | 2,95 | 2,94 | -0,34% | 2,79 | 2,95 | 2,82 | 2,80 | 2,94 | 43 | 124.444 |
| 29/7/2026 | 2,56 | 2,95 | +12,60% | 2,56 | 2,97 | 2,87 | 2,72 | 2,95 | 38 | 195.451 |
| 28/7/2026 | 2,62 | 2,62 | +1,16% | 2,62 | 2,62 | 2,62 | 2,77 | 2,99 | 26 | 100.346 |
| 27/7/2026 | 3,06 | 2,59 | -15,36% | 2,50 | 3,06 | 2,69 | 2,60 | 2,94 | 103 | 442.338 |
| 24/7/2026 | 3,02 | 3,06 | +13,33% | 3,02 | 3,11 | 3,06 | 2,83 | 3,06 | 49 | 256.311 |
| 23/7/2026 | 3,05 | 2,70 | -11,48% | 2,61 | 3,05 | 2,91 | 2,70 | 3,00 | 29 | 35.860 |
| 22/7/2026 | 2,70 | 3,05 | +14,66% | 2,70 | 3,09 | 2,79 | 2,75 | 3,05 | 27 | 82.523 |
| 21/7/2026 | 2,83 | 2,66 | -5,00% | 2,64 | 2,83 | 2,72 | 2,62 | 2,65 | 33 | 94.666 |
| 20/7/2026 | 2,84 | 2,80 | -1,75% | 2,79 | 2,85 | 2,82 | 2,80 | 2,84 | 26 | 64.938 |
| 17/7/2026 | 2,85 | 2,85 | -2,06% | 2,85 | 2,89 | 2,85 | 2,85 | 2,89 | 16 | 36.795 |
| 16/7/2026 | 3,00 | 2,91 | -5,21% | 2,90 | 3,00 | 2,92 | 2,91 | 3,07 | 32 | 329.900 |
| 15/7/2026 | 2,99 | 3,07 | +3,72% | 2,96 | 3,09 | 3,05 | 2,97 | 3,04 | 8 | 4.282 |
| 14/7/2026 | 3,03 | 2,96 | -1,99% | 2,95 | 3,05 | 3,02 | 2,96 | 3,09 | 16 | 63.753 |
| 13/7/2026 | 3,04 | 3,02 | -2,89% | 3,01 | 3,14 | 3,03 | 3,03 | 3,24 | 15 | 16.110 |
| 10/7/2026 | 3,14 | 3,11 | -0,96% | 3,00 | 3,14 | 3,04 | 3,10 | 3,12 | 23 | 232.354 |
| 9/7/2026 | 3,14 | 3,14 | +1,29% | 3,14 | 3,14 | 3,14 | 3,04 | 3,14 | 3 | 1.570 |
| 8/7/2026 | 3,02 | 3,10 | +2,65% | 3,02 | 3,16 | 3,07 | 3,10 | 3,16 | 26 | 506.515 |
| 7/7/2026 | 2,91 | 3,02 | +4,14% | 2,91 | 3,06 | 3,02 | 3,02 | 3,03 | 18 | 34.735 |
| 6/7/2026 | 2,95 | 2,90 | -3,97% | 2,90 | 3,02 | 2,92 | 2,89 | 3,02 | 24 | 96.167 |
| 3/7/2026 | 3,02 | 3,02 | -0,98% | 3,02 | 3,09 | 3,02 | 3,02 | 3,10 | 16 | 224.736 |
| 2/7/2026 | 3,12 | 3,05 | -2,24% | 3,02 | 3,12 | 3,06 | 3,06 | 3,11 | 14 | 38.885 |
| 1/7/2026 | 3,08 | 3,12 | +1,30% | 3,01 | 3,13 | 3,06 | 3,01 | 3,13 | 29 | 86.230 |
| 30/6/2026 | 3,08 | 3,08 | -2,22% | 3,08 | 3,16 | 3,10 | 3,05 | 3,08 | 20 | 48.425 |
| 29/6/2026 | 3,05 | 3,15 | +0,96% | 3,05 | 3,17 | 3,14 | 3,05 | 3,15 | 33 | 2.113.939 |
| 26/6/2026 | 3,11 | 3,12 | -0,32% | 3,11 | 3,15 | 3,12 | 3,12 | 3,14 | 13 | 45.648 |
| 25/6/2026 | 3,11 | 3,13 | -1,57% | 3,11 | 3,13 | 3,12 | 3,12 | 3,18 | 10 | 11.240 |
| 24/6/2026 | 3,21 | 3,18 | +0,32% | 3,00 | 3,21 | 3,06 | 3,18 | 3,20 | 46 | 412.246 |
| 23/6/2026 | 3,43 | 3,17 | -9,43% | 3,17 | 3,43 | 3,28 | 3,16 | 3,17 | 38 | 79.499 |
| 22/6/2026 | 3,24 | 3,50 | +9,38% | 3,20 | 4,00 | 3,50 | 3,22 | 3,49 | 61 | 72.535 |
| 19/6/2026 | 3,21 | 3,20 | +2,89% | 3,17 | 3,85 | 3,53 | 3,21 | 3,54 | 52 | 890.547 |
| 18/6/2026 | 3,11 | 3,11 | -2,20% | 3,05 | 3,18 | 3,09 | 3,11 | 3,18 | 21 | 128.839 |
| 17/6/2026 | 3,20 | 3,18 | -0,63% | 3,11 | 3,30 | 3,16 | 3,18 | 3,30 | 32 | 1.576.953 |
| 16/6/2026 | 3,33 | 3,20 | -5,88% | 3,11 | 3,38 | 3,18 | 3,20 | 3,38 | 24 | 142.238 |
| 15/6/2026 | 3,49 | 3,40 | -4,76% | 3,07 | 3,75 | 3,43 | 3,16 | 3,40 | 89 | 268.354 |
| 12/6/2026 | 3,01 | 3,57 | +15,91% | 3,01 | 3,60 | 3,30 | 3,25 | 3,57 | 34 | 105.700 |
| 11/6/2026 | 3,26 | 3,08 | -7,51% | 3,04 | 3,30 | 3,14 | 3,08 | 3,25 | 29 | 94.554 |
| 10/6/2026 | 3,42 | 3,33 | -4,58% | 3,15 | 3,42 | 3,19 | 3,19 | 3,35 | 29 | 213.456 |
| 9/6/2026 | 3,09 | 3,49 | +12,22% | 3,04 | 3,49 | 3,24 | 3,27 | 3,49 | 36 | 1.072.131 |
| 8/6/2026 | 3,34 | 3,11 | -5,76% | 3,10 | 3,34 | 3,16 | 3,11 | 3,16 | 42 | 326.408 |
| 5/6/2026 | 3,35 | 3,30 | -0,30% | 3,29 | 3,35 | 3,30 | 3,30 | 3,50 | 20 | 47.521 |
| 3/6/2026 | 3,70 | 3,31 | -12,89% | 3,31 | 3,80 | 3,69 | 3,31 | 3,70 | 51 | 280.997 |
| 2/6/2026 | 3,09 | 3,80 | +20,63% | 3,08 | 3,86 | 3,26 | 3,20 | 3,78 | 55 | 516.587 |
| 1/6/2026 | 3,56 | 3,15 | -11,52% | 3,10 | 3,56 | 3,23 | 3,15 | 3,55 | 58 | 442.391 |
| 29/5/2026 | 3,58 | 3,56 | +0,56% | 3,53 | 3,69 | 3,55 | 3,56 | 3,90 | 20 | 285.512 |
| 28/5/2026 | 3,52 | 3,54 | +0,57% | 3,38 | 4,00 | 3,63 | 3,52 | 3,74 | 71 | 448.494 |
| 27/5/2026 | 3,64 | 3,52 | -3,30% | 3,49 | 3,64 | 3,58 | 3,51 | 3,59 | 60 | 215.255 |
| 26/5/2026 | 3,38 | 3,64 | +9,31% | 3,38 | 3,70 | 3,48 | 3,41 | 3,64 | 31 | 97.209 |
| 25/5/2026 | 3,83 | 3,33 | -12,14% | 3,32 | 4,00 | 3,67 | 3,45 | 3,90 | 50 | 250.709 |
| 22/5/2026 | 3,46 | 3,79 | +10,82% | 3,35 | 3,84 | 3,61 | 3,37 | 3,78 | 53 | 92.958 |
| 21/5/2026 | 4,23 | 3,42 | -20,83% | 3,31 | 4,23 | 3,74 | 3,42 | 3,65 | 79 | 496.299 |
| 20/5/2026 | 3,45 | 4,32 | +25,22% | 3,45 | 4,32 | 3,96 | 3,69 | 4,31 | 111 | 621.017 |
| 19/5/2026 | 3,03 | 3,45 | +13,86% | 3,03 | 3,45 | 3,26 | 3,08 | 3,48 | 220 | 2.264.724 |
| 18/5/2026 | 3,24 | 3,03 | -5,31% | 3,00 | 3,25 | 3,06 | 3,03 | 3,12 | 105 | 199.363 |
| 15/5/2026 | 3,07 | 3,20 | +5,61% | 3,04 | 4,33 | 3,34 | 3,06 | 3,20 | 135 | 1.109.875 |
| 14/5/2026 | 3,06 | 3,03 | +0,33% | 3,02 | 3,10 | 3,07 | 3,03 | 3,04 | 19 | 63.598 |
| 13/5/2026 | 3,00 | 3,02 | +0,33% | 3,00 | 3,10 | 3,06 | 3,01 | 3,02 | 35 | 786.563 |
| 12/5/2026 | 3,00 | 3,01 | 0,00% | 3,00 | 3,08 | 3,02 | 3,00 | 3,05 | 30 | 487.460 |
| 11/5/2026 | 3,03 | 3,01 | -2,90% | 3,00 | 3,03 | 3,01 | 3,00 | 3,07 | 31 | 338.703 |
| 8/5/2026 | 3,03 | 3,10 | +3,33% | 3,03 | 3,17 | 3,10 | 3,10 | 3,11 | 39 | 209.335 |
| 7/5/2026 | 3,01 | 3,00 | 0,00% | 3,00 | 3,04 | 3,01 | 3,00 | 3,02 | 37 | 289.621 |
| 6/5/2026 | 3,06 | 3,00 | -0,99% | 3,00 | 3,11 | 3,01 | 3,00 | 3,05 | 49 | 943.878 |
| 5/5/2026 | 2,66 | 3,03 | +16,09% | 2,66 | 3,11 | 2,99 | 3,02 | 3,09 | 48 | 700.892 |
| 4/5/2026 | 2,92 | 2,61 | -13,29% | 2,47 | 3,24 | 3,08 | 2,60 | 2,99 | 79 | 12.842.793 |
| 30/4/2026 | 2,40 | 3,01 | +22,86% | 2,40 | 3,25 | 2,91 | 3,01 | 3,20 | 47 | 354.842 |
| 29/4/2026 | 2,40 | 2,45 | +1,66% | 2,40 | 2,67 | 2,44 | 2,45 | 2,52 | 37 | 786.099 |
| 28/4/2026 | 2,43 | 2,41 | -2,82% | 2,35 | 2,49 | 2,43 | 2,41 | 2,48 | 27 | 152.773 |
| 27/4/2026 | 2,40 | 2,48 | +4,64% | 2,37 | 2,48 | 2,40 | 2,41 | 2,48 | 53 | 311.416 |
| 24/4/2026 | 2,26 | 2,37 | +6,76% | 2,23 | 2,40 | 2,24 | 2,31 | 2,37 | 21 | 142.127 |
| 23/4/2026 | 2,35 | 2,22 | -2,63% | 2,22 | 2,45 | 2,35 | 2,22 | 2,42 | 64 | 410.611 |
| 22/4/2026 | 2,14 | 2,28 | +6,54% | 2,13 | 2,29 | 2,26 | 2,21 | 2,28 | 29 | 339.862 |
| 20/4/2026 | 2,09 | 2,14 | 0,00% | 2,09 | 2,20 | 2,13 | 2,14 | 2,22 | 42 | 187.643 |
| 17/4/2026 | 2,16 | 2,14 | -0,93% | 2,14 | 2,23 | 2,16 | 2,14 | 2,20 | 19 | 43.339 |
| 16/4/2026 | 2,19 | 2,16 | -3,57% | 2,13 | 2,20 | 2,16 | 2,15 | 2,22 | 63 | 148.562 |
| 15/4/2026 | 2,09 | 2,24 | +4,67% | 2,07 | 2,25 | 2,15 | 2,16 | 2,24 | 62 | 214.265 |
| 14/4/2026 | 2,24 | 2,14 | -3,17% | 2,10 | 2,28 | 2,23 | 2,14 | 2,22 | 50 | 468.121 |
| 13/4/2026 | 2,30 | 2,21 | -5,96% | 2,07 | 2,34 | 2,20 | 2,21 | 2,32 | 75 | 577.386 |
| 10/4/2026 | 2,30 | 2,35 | +5,38% | 2,21 | 2,38 | 2,24 | 2,24 | 2,35 | 47 | 194.074 |
| 9/4/2026 | 2,29 | 2,23 | -3,04% | 2,23 | 2,29 | 2,25 | 2,23 | 2,26 | 30 | 284.954 |
| 8/4/2026 | 2,23 | 2,30 | +1,32% | 2,15 | 2,41 | 2,27 | 2,24 | 2,30 | 43 | 190.119 |
| 7/4/2026 | 2,30 | 2,27 | -1,30% | 2,19 | 2,30 | 2,25 | 2,20 | 2,27 | 19 | 69.990 |
| 6/4/2026 | 2,30 | 2,30 | -0,43% | 2,25 | 2,30 | 2,28 | 2,25 | 2,30 | 44 | 118.942 |
| 2/4/2026 | 2,19 | 2,31 | +3,13% | 2,11 | 2,38 | 2,27 | 2,31 | 2,46 | 32 | 210.605 |
| 1/4/2026 | 2,43 | 2,24 | -9,68% | 2,19 | 2,48 | 2,33 | 2,19 | 2,47 | 27 | 162.891 |
| 31/3/2026 | 2,49 | 2,48 | -2,75% | 2,13 | 2,49 | 2,30 | 2,24 | 2,48 | 67 | 280.823 |
| 30/3/2026 | 2,05 | 2,55 | +26,24% | 2,03 | 2,58 | 2,21 | 2,12 | 2,55 | 61 | 796.444 |
| 27/3/2026 | 2,05 | 2,02 | +0,50% | 2,02 | 2,26 | 2,08 | 2,02 | 2,20 | 24 | 61.455 |
| 26/3/2026 | 2,28 | 2,01 | -12,23% | 2,01 | 2,28 | 2,09 | 2,03 | 2,10 | 52 | 644.514 |
| 25/3/2026 | 2,33 | 2,29 | -1,72% | 2,14 | 2,33 | 2,24 | 2,25 | 2,29 | 57 | 422.887 |
| 24/3/2026 | 2,40 | 2,33 | -2,92% | 2,33 | 2,40 | 2,37 | 2,28 | 2,39 | 21 | 202.277 |
| 23/3/2026 | 2,40 | 2,40 | -0,83% | 2,40 | 2,45 | 2,40 | 2,40 | 2,50 | 27 | 58.802 |
| 20/3/2026 | 2,43 | 2,42 | -2,42% | 2,42 | 2,48 | 2,42 | 2,42 | 2,45 | 69 | 487.975 |
| 19/3/2026 | 2,41 | 2,48 | +0,81% | 2,41 | 2,53 | 2,42 | 2,45 | 2,48 | 25 | 127.092 |
| 18/3/2026 | 2,47 | 2,46 | +0,82% | 2,42 | 2,47 | 2,44 | 2,45 | 2,46 | 27 | 206.405 |
| 17/3/2026 | 2,48 | 2,44 | -1,61% | 2,44 | 2,48 | 2,44 | 2,45 | 2,48 | 13 | 47.274 |
| 16/3/2026 | 2,46 | 2,48 | -1,20% | 2,43 | 2,51 | 2,47 | 2,47 | 2,48 | 37 | 137.103 |
| 13/3/2026 | 2,48 | 2,51 | +0,80% | 2,47 | 2,56 | 2,49 | 2,48 | 2,51 | 124 | 394.710 |
| 12/3/2026 | 2,48 | 2,49 | -0,40% | 2,48 | 2,56 | 2,48 | 2,48 | 2,49 | 23 | 85.442 |
| 11/3/2026 | 2,57 | 2,50 | -3,10% | 2,48 | 2,57 | 2,48 | 2,50 | 2,53 | 48 | 463.399 |
| 10/3/2026 | 2,56 | 2,58 | +1,98% | 2,53 | 2,58 | 2,55 | 2,54 | 2,58 | 30 | 207.726 |
| 9/3/2026 | 2,54 | 2,53 | +0,80% | 2,46 | 2,55 | 2,53 | 2,47 | 2,53 | 41 | 172.935 |
| 6/3/2026 | 2,50 | 2,51 | +0,40% | 2,48 | 2,64 | 2,51 | 2,51 | 2,58 | 37 | 248.626 |
| 5/3/2026 | 2,51 | 2,50 | -0,79% | 2,48 | 2,57 | 2,50 | 2,48 | 2,50 | 35 | 122.552 |