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.
VIVA3 - VIVARA S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 23,06 | 23,13 | -0,60% | 23,06 | 23,55 | 23,25 | 23,12 | 23,19 | 7.046 | 3.373.322.100 |
| 3/9/2026 | 24,11 | 23,27 | -2,06% | 23,21 | 24,88 | 23,93 | 23,27 | 23,30 | 14.678 | 6.727.624.100 |
| 2/9/2026 | 22,67 | 23,76 | +5,60% | 22,38 | 23,96 | 23,47 | 23,76 | 23,92 | 14.469 | 8.442.378.000 |
| 1/9/2026 | 22,47 | 22,50 | +0,99% | 22,22 | 22,87 | 22,59 | 22,50 | 22,53 | 5.576 | 2.930.984.100 |
| 31/8/2026 | 22,10 | 22,28 | +1,41% | 21,98 | 22,50 | 22,24 | 22,28 | 22,34 | 8.042 | 5.657.861.400 |
| 28/8/2026 | 22,77 | 21,97 | -2,79% | 21,91 | 23,17 | 22,35 | 21,97 | 21,99 | 8.338 | 6.167.715.500 |
| 27/8/2026 | 22,70 | 22,60 | -0,44% | 22,38 | 22,74 | 22,57 | 22,60 | 22,61 | 8.656 | 5.983.394.600 |
| 26/8/2026 | 22,19 | 22,70 | +2,85% | 22,00 | 22,77 | 22,61 | 22,68 | 22,71 | 9.150 | 4.911.317.500 |
| 25/8/2026 | 21,67 | 22,07 | +2,18% | 21,44 | 22,24 | 21,87 | 22,06 | 22,10 | 11.052 | 6.319.586.900 |
| 24/8/2026 | 21,41 | 21,60 | +0,37% | 21,13 | 21,70 | 21,53 | 21,49 | 21,60 | 10.430 | 5.747.455.200 |
| 21/8/2026 | 21,34 | 21,52 | +1,08% | 21,31 | 22,08 | 21,74 | 21,50 | 21,60 | 10.600 | 5.012.492.100 |
| 20/8/2026 | 20,58 | 21,29 | +2,50% | 20,55 | 21,66 | 21,26 | 21,25 | 21,29 | 12.264 | 5.995.630.100 |
| 19/8/2026 | 20,95 | 20,77 | +0,87% | 20,43 | 21,08 | 20,68 | 20,77 | 20,85 | 9.461 | 5.110.986.300 |
| 18/8/2026 | 20,64 | 20,59 | -0,48% | 20,58 | 21,00 | 20,72 | 20,59 | 20,60 | 6.173 | 3.718.705.900 |
| 17/8/2026 | 20,86 | 20,69 | -0,86% | 20,57 | 21,15 | 20,70 | 20,66 | 20,73 | 7.350 | 4.455.936.900 |
| 14/8/2026 | 21,16 | 20,87 | -1,65% | 20,20 | 21,29 | 20,56 | 20,85 | 20,87 | 15.539 | 11.967.486.900 |
| 13/8/2026 | 20,99 | 21,22 | +1,34% | 20,93 | 21,34 | 21,14 | 21,22 | 21,25 | 11.131 | 6.450.348.400 |
| 12/8/2026 | 20,91 | 20,94 | +0,24% | 20,74 | 21,19 | 21,01 | 20,94 | 20,95 | 20.722 | 9.017.604.700 |
| 11/8/2026 | 21,65 | 20,89 | -3,47% | 20,69 | 21,84 | 21,14 | 20,86 | 20,89 | 10.373 | 6.179.580.300 |
| 10/8/2026 | 21,61 | 21,64 | +0,05% | 21,34 | 21,87 | 21,66 | 21,64 | 21,66 | 10.032 | 4.448.924.500 |
| 7/8/2026 | 21,78 | 21,63 | -0,83% | 20,86 | 21,78 | 21,28 | 21,59 | 21,64 | 13.171 | 10.422.433.900 |
| 6/8/2026 | 22,31 | 21,81 | -2,15% | 21,60 | 22,62 | 21,87 | 21,79 | 21,81 | 18.302 | 13.304.052.300 |
| 5/8/2026 | 22,78 | 22,29 | -1,37% | 22,11 | 22,94 | 22,38 | 22,29 | 22,31 | 8.480 | 5.156.310.500 |
| 4/8/2026 | 23,10 | 22,60 | -1,05% | 22,32 | 23,37 | 22,74 | 22,57 | 22,62 | 7.146 | 4.709.571.700 |
| 3/8/2026 | 22,29 | 22,84 | +2,98% | 22,13 | 22,89 | 22,55 | 22,84 | 22,88 | 9.008 | 9.379.007.400 |
| 31/7/2026 | 22,30 | 22,18 | +0,09% | 21,95 | 22,30 | 22,17 | 22,18 | 22,21 | 7.997 | 6.971.781.600 |
| 30/7/2026 | 22,48 | 22,16 | -0,85% | 21,96 | 22,63 | 22,24 | 22,15 | 22,17 | 8.518 | 6.895.018.000 |
| 29/7/2026 | 22,66 | 22,35 | -1,15% | 22,20 | 22,77 | 22,37 | 22,33 | 22,42 | 11.103 | 5.810.530.500 |
| 28/7/2026 | 22,51 | 22,61 | +2,73% | 22,29 | 22,80 | 22,57 | 22,54 | 22,62 | 8.912 | 5.123.020.500 |
| 27/7/2026 | 21,50 | 22,01 | +2,75% | 21,50 | 22,11 | 21,94 | 22,00 | 22,09 | 6.065 | 2.907.937.500 |
| 24/7/2026 | 21,25 | 21,42 | -0,14% | 21,05 | 21,53 | 21,30 | 21,42 | 21,45 | 9.837 | 4.832.088.800 |
| 23/7/2026 | 21,42 | 21,45 | -0,46% | 21,22 | 21,82 | 21,52 | 21,44 | 21,52 | 7.863 | 4.971.233.800 |
| 22/7/2026 | 21,48 | 21,55 | +0,65% | 21,20 | 21,63 | 21,40 | 21,55 | 21,59 | 11.716 | 8.270.149.700 |
| 21/7/2026 | 21,91 | 21,41 | -2,50% | 21,21 | 22,13 | 21,42 | 21,41 | 21,42 | 15.462 | 8.091.038.400 |
| 20/7/2026 | 22,34 | 21,96 | -2,14% | 21,55 | 22,70 | 21,85 | 21,95 | 21,97 | 12.043 | 9.055.430.200 |
| 17/7/2026 | 23,28 | 22,44 | -3,90% | 22,39 | 23,42 | 22,85 | 22,39 | 22,44 | 11.377 | 7.548.452.800 |
| 16/7/2026 | 23,41 | 23,35 | -0,72% | 23,00 | 23,94 | 23,30 | 23,31 | 23,42 | 10.841 | 7.824.888.200 |
| 15/7/2026 | 23,27 | 23,52 | +0,38% | 23,16 | 23,52 | 23,37 | 23,40 | 23,55 | 9.174 | 5.960.016.100 |
| 14/7/2026 | 23,27 | 23,43 | +1,38% | 22,94 | 23,56 | 23,28 | 23,39 | 23,45 | 7.208 | 4.314.205.400 |
| 13/7/2026 | 23,46 | 23,11 | -1,78% | 22,93 | 23,61 | 23,19 | 23,01 | 23,11 | 7.641 | 5.448.822.200 |
| 10/7/2026 | 23,28 | 23,53 | +4,21% | 22,82 | 23,63 | 23,25 | 23,49 | 23,55 | 11.583 | 6.943.875.000 |
| 9/7/2026 | 22,38 | 22,58 | +1,85% | 22,25 | 23,02 | 22,74 | 22,57 | 22,60 | 10.107 | 9.514.561.100 |
| 8/7/2026 | 22,56 | 22,17 | -2,21% | 22,07 | 22,84 | 22,28 | 22,16 | 22,18 | 7.745 | 4.136.479.500 |
| 7/7/2026 | 22,65 | 22,67 | +0,62% | 22,45 | 22,83 | 22,62 | 22,56 | 22,69 | 8.166 | 4.490.218.000 |
| 6/7/2026 | 22,61 | 22,53 | -1,05% | 22,25 | 22,75 | 22,53 | 22,51 | 22,64 | 6.296 | 3.609.257.700 |
| 3/7/2026 | 22,98 | 22,77 | +0,09% | 22,59 | 23,09 | 22,86 | 22,76 | 22,88 | 7.795 | 4.624.576.200 |
| 2/7/2026 | 22,86 | 22,75 | +1,02% | 22,60 | 23,28 | 22,82 | 22,74 | 22,76 | 7.670 | 4.225.422.600 |
| 1/7/2026 | 22,56 | 22,52 | -1,57% | 22,32 | 23,02 | 22,69 | 22,52 | 22,61 | 10.030 | 5.342.321.700 |
| 30/6/2026 | 22,91 | 22,88 | -0,52% | 22,46 | 22,91 | 22,71 | 22,86 | 22,88 | 7.564 | 3.650.655.300 |
| 29/6/2026 | 23,59 | 23,00 | -2,29% | 22,96 | 23,82 | 23,13 | 22,99 | 23,03 | 6.702 | 3.604.317.300 |
| 26/6/2026 | 23,09 | 23,54 | +1,99% | 22,69 | 23,68 | 23,42 | 23,53 | 23,69 | 11.907 | 6.953.048.900 |
| 25/6/2026 | 22,78 | 23,08 | +1,90% | 22,69 | 23,51 | 23,19 | 23,08 | 23,23 | 16.378 | 10.328.697.100 |
| 24/6/2026 | 21,75 | 22,65 | +3,52% | 21,69 | 22,66 | 22,36 | 22,60 | 22,65 | 12.873 | 8.419.142.000 |
| 23/6/2026 | 20,72 | 21,88 | +4,64% | 20,56 | 21,93 | 21,50 | 21,86 | 21,88 | 8.878 | 5.451.684.400 |
| 22/6/2026 | 20,84 | 20,91 | +0,29% | 20,74 | 21,27 | 20,93 | 20,91 | 20,92 | 12.816 | 8.166.397.100 |
| 19/6/2026 | 20,91 | 20,85 | -1,00% | 20,67 | 21,20 | 20,91 | 20,84 | 20,85 | 8.210 | 6.336.991.900 |
| 18/6/2026 | 20,74 | 21,06 | +1,64% | 20,61 | 21,32 | 21,07 | 21,05 | 21,07 | 10.654 | 6.468.121.500 |
| 17/6/2026 | 21,10 | 20,72 | -1,33% | 20,56 | 21,61 | 21,16 | 20,61 | 20,74 | 12.806 | 7.384.158.300 |
| 16/6/2026 | 21,40 | 21,00 | -2,73% | 21,00 | 21,51 | 21,16 | 21,00 | 21,05 | 9.368 | 5.044.595.600 |
| 15/6/2026 | 21,86 | 21,59 | +1,22% | 21,44 | 22,09 | 21,66 | 21,54 | 21,59 | 10.415 | 5.573.150.500 |
| 12/6/2026 | 21,07 | 21,33 | +0,57% | 20,91 | 21,68 | 21,47 | 21,33 | 21,43 | 9.190 | 5.545.462.600 |
| 11/6/2026 | 20,70 | 21,21 | +2,32% | 20,62 | 21,54 | 21,13 | 21,21 | 21,45 | 9.880 | 5.562.392.400 |
| 10/6/2026 | 20,85 | 20,73 | -1,29% | 20,69 | 21,19 | 20,90 | 20,68 | 20,78 | 8.964 | 4.824.196.000 |
| 9/6/2026 | 20,67 | 21,00 | +2,44% | 20,55 | 21,43 | 21,05 | 21,00 | 21,12 | 10.181 | 5.475.140.700 |
| 8/6/2026 | 20,36 | 20,50 | +0,39% | 20,14 | 20,83 | 20,47 | 20,45 | 20,53 | 13.329 | 8.152.335.400 |
| 5/6/2026 | 20,51 | 20,42 | -0,39% | 20,11 | 20,77 | 20,47 | 20,40 | 20,45 | 9.000 | 4.266.982.500 |
| 3/6/2026 | 21,18 | 20,50 | -4,21% | 20,04 | 21,18 | 20,46 | 20,50 | 20,52 | 18.000 | 10.693.343.700 |
| 2/6/2026 | 21,61 | 21,40 | -0,70% | 21,36 | 21,78 | 21,49 | 21,38 | 21,43 | 8.640 | 6.176.799.500 |
| 1/6/2026 | 22,10 | 21,55 | -1,33% | 21,08 | 22,15 | 21,38 | 21,54 | 21,55 | 13.758 | 7.296.367.400 |
| 29/5/2026 | 22,14 | 21,84 | -1,40% | 21,46 | 22,15 | 21,75 | 21,83 | 21,95 | 12.691 | 8.556.701.200 |
| 28/5/2026 | 22,29 | 22,15 | -0,14% | 22,00 | 22,45 | 22,22 | 22,15 | 22,20 | 8.436 | 5.637.991.500 |
| 27/5/2026 | 22,51 | 22,18 | -0,40% | 22,04 | 22,73 | 22,22 | 22,13 | 22,18 | 6.455 | 4.578.868.300 |
| 26/5/2026 | 22,73 | 22,27 | -2,02% | 21,95 | 22,84 | 22,26 | 22,19 | 22,29 | 7.573 | 5.550.347.500 |
| 25/5/2026 | 22,31 | 22,73 | +2,43% | 22,31 | 22,92 | 22,67 | 22,73 | 22,82 | 5.511 | 3.833.419.000 |
| 22/5/2026 | 22,23 | 22,19 | -0,58% | 21,90 | 22,51 | 22,19 | 22,18 | 22,28 | 10.996 | 7.162.702.100 |
| 21/5/2026 | 22,33 | 22,32 | -1,50% | 21,85 | 22,85 | 22,27 | 22,32 | 22,48 | 12.629 | 8.111.472.300 |
| 20/5/2026 | 22,35 | 22,66 | +1,66% | 22,35 | 23,31 | 22,89 | 22,59 | 22,66 | 16.169 | 10.814.664.100 |
| 19/5/2026 | 22,74 | 22,29 | -2,24% | 22,07 | 22,81 | 22,35 | 22,24 | 22,29 | 11.584 | 6.847.798.700 |
| 18/5/2026 | 23,00 | 22,80 | -0,61% | 22,61 | 23,28 | 22,89 | 22,79 | 22,84 | 8.122 | 4.649.693.000 |
| 15/5/2026 | 22,77 | 22,94 | -0,26% | 22,54 | 23,18 | 22,89 | 22,93 | 22,96 | 14.491 | 6.747.542.800 |
| 14/5/2026 | 22,79 | 23,00 | +1,77% | 22,69 | 23,20 | 22,95 | 22,97 | 23,02 | 12.367 | 8.268.388.200 |
| 13/5/2026 | 23,68 | 22,60 | -4,56% | 22,45 | 23,72 | 22,91 | 22,60 | 22,61 | 16.249 | 11.215.178.700 |
| 12/5/2026 | 23,97 | 23,68 | -1,33% | 23,53 | 24,35 | 23,76 | 23,68 | 23,69 | 8.359 | 4.289.250.800 |
| 11/5/2026 | 24,70 | 24,00 | -3,11% | 23,82 | 24,91 | 24,26 | 24,00 | 24,03 | 12.162 | 8.034.252.400 |
| 8/5/2026 | 25,60 | 24,77 | -10,77% | 24,69 | 27,01 | 25,56 | 24,76 | 24,77 | 30.660 | 26.699.046.000 |
| 7/5/2026 | 28,37 | 27,76 | -1,80% | 27,44 | 28,79 | 28,05 | 27,72 | 27,78 | 11.926 | 8.161.270.200 |
| 6/5/2026 | 27,08 | 28,27 | +6,08% | 27,07 | 28,75 | 28,20 | 28,27 | 28,29 | 12.934 | 10.404.522.100 |
| 5/5/2026 | 25,87 | 26,65 | +3,05% | 25,87 | 26,95 | 26,66 | 26,65 | 26,70 | 10.314 | 6.706.498.200 |
| 4/5/2026 | 25,80 | 25,86 | +0,19% | 25,50 | 26,05 | 25,76 | 25,80 | 25,89 | 9.225 | 5.362.793.800 |
| 30/4/2026 | 25,16 | 25,81 | +3,45% | 24,97 | 25,89 | 25,59 | 25,80 | 25,81 | 8.747 | 7.133.489.000 |
| 29/4/2026 | 24,75 | 24,95 | +0,20% | 24,65 | 25,10 | 24,85 | 24,95 | 24,96 | 6.786 | 4.104.847.100 |
| 28/4/2026 | 25,35 | 24,90 | -2,20% | 24,59 | 25,37 | 24,83 | 24,85 | 24,90 | 10.501 | 7.958.970.500 |
| 27/4/2026 | 26,10 | 25,46 | -2,60% | 25,46 | 26,13 | 25,73 | 25,45 | 25,47 | 6.463 | 3.644.923.300 |
| 24/4/2026 | 26,26 | 26,14 | -0,61% | 25,91 | 26,53 | 26,11 | 26,00 | 26,16 | 4.971 | 2.732.107.500 |
| 23/4/2026 | 27,28 | 26,30 | -3,02% | 26,14 | 27,28 | 26,63 | 26,30 | 26,38 | 7.745 | 4.699.660.300 |
| 22/4/2026 | 27,40 | 27,12 | -1,42% | 26,91 | 27,73 | 27,18 | 27,07 | 27,13 | 9.437 | 4.620.890.700 |
| 20/4/2026 | 27,67 | 27,51 | -0,58% | 27,21 | 27,93 | 27,52 | 27,51 | 27,63 | 6.090 | 2.957.523.100 |
| 17/4/2026 | 27,89 | 27,67 | +0,62% | 27,58 | 28,70 | 28,09 | 27,67 | 27,68 | 11.317 | 8.579.666.700 |
| 16/4/2026 | 27,60 | 27,50 | -0,25% | 27,16 | 27,86 | 27,43 | 27,48 | 27,50 | 8.537 | 6.172.189.600 |
| 15/4/2026 | 27,05 | 27,57 | +1,73% | 26,90 | 27,69 | 27,38 | 27,56 | 27,58 | 9.920 | 6.260.126.700 |
| 14/4/2026 | 27,01 | 27,10 | +0,93% | 26,68 | 27,30 | 27,08 | 27,09 | 27,10 | 9.709 | 5.718.947.800 |
| 13/4/2026 | 26,99 | 26,85 | -1,50% | 26,85 | 27,51 | 27,14 | 26,85 | 26,99 | 10.134 | 5.429.075.900 |
| 10/4/2026 | 27,98 | 27,26 | -2,57% | 27,26 | 28,21 | 27,67 | 27,25 | 27,27 | 9.959 | 7.449.766.900 |
| 9/4/2026 | 27,51 | 27,98 | +1,97% | 27,17 | 28,02 | 27,69 | 27,91 | 28,01 | 8.116 | 5.782.955.800 |
| 8/4/2026 | 27,10 | 27,44 | +6,36% | 26,62 | 27,68 | 27,32 | 27,41 | 27,44 | 14.785 | 10.024.993.200 |
| 7/4/2026 | 25,81 | 25,80 | -0,88% | 25,25 | 26,01 | 25,65 | 25,80 | 25,85 | 12.995 | 7.283.315.400 |
| 6/4/2026 | 26,33 | 26,03 | -1,03% | 26,00 | 26,83 | 26,31 | 26,03 | 26,07 | 8.920 | 4.367.472.700 |
| 2/4/2026 | 25,53 | 26,30 | -0,90% | 25,30 | 26,62 | 26,11 | 26,30 | 26,34 | 11.971 | 5.896.009.700 |
| 1/4/2026 | 26,10 | 26,54 | +2,43% | 25,91 | 26,98 | 26,50 | 26,53 | 26,57 | 13.251 | 8.013.120.400 |
| 31/3/2026 | 26,13 | 25,91 | +2,82% | 25,22 | 26,30 | 25,76 | 25,80 | 25,95 | 12.685 | 7.035.310.700 |
| 30/3/2026 | 25,87 | 25,20 | -2,14% | 25,09 | 26,14 | 25,33 | 25,16 | 25,22 | 8.447 | 6.378.616.900 |
| 27/3/2026 | 26,52 | 25,75 | -3,88% | 25,75 | 26,73 | 26,13 | 25,73 | 25,75 | 8.693 | 5.320.669.800 |
| 26/3/2026 | 27,27 | 26,79 | -2,86% | 26,37 | 27,52 | 26,80 | 26,74 | 26,79 | 12.613 | 7.291.233.200 |
| 25/3/2026 | 26,53 | 27,58 | +4,39% | 26,43 | 27,89 | 27,39 | 27,54 | 27,58 | 16.602 | 11.066.533.000 |
| 24/3/2026 | 26,42 | 26,42 | -0,83% | 25,89 | 26,69 | 26,35 | 26,42 | 26,56 | 11.167 | 5.615.156.000 |
| 23/3/2026 | 26,00 | 26,64 | +4,10% | 25,94 | 27,04 | 26,59 | 26,64 | 26,91 | 19.676 | 11.286.403.500 |
| 20/3/2026 | 25,03 | 25,59 | +2,20% | 24,43 | 25,59 | 25,03 | 25,34 | 25,59 | 16.921 | 11.131.930.300 |
| 19/3/2026 | 24,01 | 25,04 | +1,42% | 23,02 | 25,66 | 24,03 | 25,04 | 25,07 | 30.128 | 23.652.526.100 |
| 18/3/2026 | 24,94 | 24,69 | -1,56% | 24,42 | 25,15 | 24,66 | 24,67 | 24,69 | 13.902 | 11.257.730.000 |
| 17/3/2026 | 25,30 | 25,08 | -0,87% | 24,92 | 25,96 | 25,34 | 24,97 | 25,08 | 12.566 | 13.983.003.800 |
| 16/3/2026 | 25,69 | 25,30 | +1,20% | 25,15 | 26,20 | 25,60 | 25,30 | 25,35 | 13.866 | 10.886.829.500 |
| 13/3/2026 | 26,47 | 25,00 | -5,20% | 23,90 | 26,84 | 24,91 | 25,00 | 25,06 | 49.795 | 40.639.861.700 |
| 12/3/2026 | 28,22 | 26,37 | -7,21% | 26,29 | 28,24 | 26,87 | 26,36 | 26,38 | 17.463 | 14.591.358.100 |
| 11/3/2026 | 28,56 | 28,42 | -1,18% | 27,67 | 28,64 | 28,13 | 28,42 | 28,55 | 14.560 | 12.150.444.400 |
| 10/3/2026 | 29,13 | 28,76 | -0,83% | 28,65 | 29,91 | 29,32 | 28,73 | 28,82 | 12.185 | 7.787.890.900 |
| 9/3/2026 | 29,86 | 29,00 | -3,30% | 28,33 | 29,86 | 28,89 | 29,00 | 29,11 | 15.592 | 10.222.247.300 |
| 6/3/2026 | 30,24 | 29,99 | -1,02% | 29,49 | 30,44 | 29,77 | 29,70 | 30,14 | 12.539 | 8.301.594.400 |
| 5/3/2026 | 31,11 | 30,30 | -3,35% | 30,17 | 31,70 | 30,92 | 30,30 | 30,32 | 16.421 | 12.302.041.900 |