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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 15/12/2025 | 35,60 | 35,68 | +0,85% | 35,38 | 36,19 | 35,79 | 35,63 | 35,70 | 12.617 | 7.927.100.200 |
| 12/12/2025 | 34,85 | 35,38 | +3,45% | 34,55 | 36,06 | 35,46 | 35,31 | 35,40 | 15.377 | 13.891.490.900 |
| 11/12/2025 | 33,27 | 34,20 | +2,67% | 33,04 | 34,20 | 33,91 | 33,74 | 34,21 | 7.732 | 7.037.289.800 |
| 10/12/2025 | 32,65 | 33,31 | +1,93% | 32,52 | 33,45 | 33,02 | 32,93 | 33,31 | 7.132 | 4.620.116.300 |
| 9/12/2025 | 32,83 | 32,68 | -1,60% | 31,95 | 33,14 | 32,55 | 32,68 | 32,72 | 9.496 | 6.677.194.200 |
| 8/12/2025 | 33,58 | 33,21 | +0,94% | 33,06 | 33,86 | 33,47 | 33,13 | 33,25 | 14.621 | 9.212.854.000 |
| 5/12/2025 | 35,96 | 32,90 | -8,61% | 32,73 | 36,11 | 33,97 | 32,90 | 32,92 | 16.590 | 13.085.181.400 |
| 4/12/2025 | 36,40 | 36,00 | -0,28% | 35,77 | 36,65 | 36,19 | 35,98 | 36,01 | 8.036 | 8.017.328.900 |
| 3/12/2025 | 35,60 | 36,10 | +1,80% | 35,05 | 36,12 | 35,81 | 36,00 | 36,12 | 9.228 | 6.256.348.400 |
| 2/12/2025 | 34,87 | 35,46 | +1,96% | 34,72 | 35,46 | 35,15 | 35,26 | 35,46 | 6.837 | 4.892.084.400 |
| 1/12/2025 | 35,07 | 34,78 | -0,97% | 34,47 | 35,12 | 34,67 | 34,66 | 34,79 | 7.388 | 5.588.974.100 |
| 28/11/2025 | 35,07 | 35,12 | -0,23% | 34,57 | 35,27 | 34,89 | 35,07 | 35,17 | 6.452 | 5.405.438.200 |
| 27/11/2025 | 35,40 | 35,20 | -0,34% | 34,97 | 35,47 | 35,24 | 35,20 | 35,32 | 4.170 | 3.267.259.300 |
| 26/11/2025 | 33,79 | 35,32 | +4,53% | 33,63 | 35,32 | 34,76 | 35,15 | 35,34 | 12.753 | 8.936.474.000 |
| 25/11/2025 | 32,83 | 33,79 | +3,30% | 32,52 | 33,84 | 33,42 | 33,63 | 33,79 | 9.679 | 6.890.283.900 |
| 24/11/2025 | 32,20 | 32,71 | +1,62% | 32,15 | 32,91 | 32,68 | 32,62 | 32,74 | 5.203 | 3.584.995.600 |
| 21/11/2025 | 32,27 | 32,19 | -0,89% | 31,95 | 32,42 | 32,17 | 32,19 | 32,26 | 7.732 | 4.342.628.500 |
| 19/11/2025 | 32,96 | 32,48 | -1,61% | 32,14 | 33,00 | 32,48 | 32,45 | 32,49 | 6.611 | 5.128.421.500 |
| 18/11/2025 | 32,79 | 33,01 | -0,33% | 32,65 | 33,34 | 33,10 | 32,99 | 33,05 | 5.351 | 3.537.203.200 |
| 17/11/2025 | 33,37 | 33,12 | -0,30% | 32,80 | 33,37 | 33,07 | 32,93 | 33,12 | 5.922 | 3.870.493.900 |
| 14/11/2025 | 33,33 | 33,22 | -0,06% | 32,90 | 33,48 | 33,25 | 33,22 | 33,34 | 5.498 | 4.859.715.200 |
| 13/11/2025 | 33,16 | 33,24 | +0,24% | 32,71 | 33,28 | 32,99 | 33,04 | 33,24 | 8.301 | 6.096.988.600 |
| 12/11/2025 | 31,92 | 33,16 | +3,85% | 31,64 | 33,16 | 32,48 | 33,05 | 33,16 | 16.206 | 12.272.818.900 |
| 11/11/2025 | 32,59 | 31,93 | -1,30% | 31,85 | 33,09 | 32,27 | 31,88 | 31,93 | 15.222 | 12.351.482.600 |
| 10/11/2025 | 32,19 | 32,35 | +1,03% | 31,76 | 32,47 | 32,28 | 32,35 | 32,39 | 13.467 | 9.871.314.400 |
| 7/11/2025 | 31,88 | 32,02 | +0,63% | 31,36 | 32,56 | 32,03 | 31,98 | 32,13 | 18.050 | 14.436.121.100 |
| 6/11/2025 | 32,34 | 31,82 | +2,02% | 31,32 | 32,55 | 31,80 | 31,80 | 31,83 | 16.939 | 16.331.264.300 |
| 5/11/2025 | 31,00 | 31,19 | +0,61% | 30,77 | 31,44 | 31,15 | 31,19 | 31,32 | 12.599 | 8.590.172.600 |
| 4/11/2025 | 30,56 | 31,00 | +1,44% | 30,50 | 31,33 | 31,00 | 31,00 | 31,09 | 10.474 | 10.515.881.900 |
| 3/11/2025 | 31,30 | 30,56 | -2,05% | 30,39 | 31,50 | 30,81 | 30,55 | 30,58 | 13.140 | 8.624.673.100 |
| 31/10/2025 | 31,11 | 31,20 | +1,07% | 30,54 | 31,30 | 31,07 | 31,18 | 31,20 | 7.360 | 7.784.842.100 |
| 30/10/2025 | 29,98 | 30,87 | +1,98% | 29,82 | 30,99 | 30,74 | 30,87 | 30,88 | 7.417 | 6.876.755.700 |
| 29/10/2025 | 30,85 | 30,27 | -0,92% | 30,04 | 30,98 | 30,21 | 30,14 | 30,27 | 11.044 | 6.788.612.000 |
| 28/10/2025 | 30,79 | 30,55 | -0,49% | 30,25 | 30,79 | 30,49 | 30,44 | 30,55 | 10.650 | 9.679.872.500 |
| 27/10/2025 | 30,97 | 30,70 | +0,10% | 30,36 | 30,98 | 30,59 | 30,63 | 30,71 | 5.850 | 5.819.640.000 |
| 24/10/2025 | 30,24 | 30,67 | +1,86% | 30,21 | 30,73 | 30,52 | 30,56 | 30,67 | 7.405 | 9.406.926.900 |
| 23/10/2025 | 29,98 | 30,11 | +0,87% | 29,74 | 30,43 | 30,06 | 30,09 | 30,19 | 10.456 | 8.280.809.800 |
| 22/10/2025 | 29,68 | 29,85 | +1,05% | 29,42 | 30,15 | 29,85 | 29,82 | 29,88 | 10.429 | 8.936.113.000 |
| 21/10/2025 | 29,16 | 29,54 | +1,51% | 28,87 | 29,54 | 29,31 | 29,50 | 29,55 | 4.784 | 3.555.258.700 |
| 20/10/2025 | 28,77 | 29,10 | +1,08% | 28,77 | 29,49 | 29,14 | 29,04 | 29,12 | 10.940 | 13.032.881.900 |
| 17/10/2025 | 27,56 | 28,79 | +3,38% | 27,50 | 28,91 | 28,59 | 28,77 | 28,79 | 12.964 | 13.905.480.900 |
| 16/10/2025 | 27,40 | 27,85 | +0,18% | 27,25 | 28,27 | 27,91 | 27,81 | 27,85 | 9.063 | 7.800.396.000 |
| 15/10/2025 | 26,91 | 27,80 | +2,92% | 26,68 | 27,80 | 27,40 | 27,80 | 27,81 | 8.279 | 7.909.356.000 |
| 14/10/2025 | 27,00 | 27,01 | +0,04% | 26,59 | 27,04 | 26,83 | 26,99 | 27,02 | 8.345 | 6.638.751.100 |
| 13/10/2025 | 27,10 | 27,00 | -0,30% | 26,95 | 27,33 | 27,06 | 27,00 | 27,01 | 8.761 | 4.918.612.800 |
| 10/10/2025 | 27,26 | 27,08 | -0,18% | 26,35 | 27,33 | 26,86 | 26,95 | 27,09 | 5.954 | 5.417.961.900 |
| 9/10/2025 | 27,37 | 27,13 | -0,99% | 27,10 | 27,68 | 27,35 | 27,12 | 27,20 | 6.158 | 7.098.769.100 |
| 8/10/2025 | 27,12 | 27,40 | +0,85% | 26,76 | 27,80 | 27,37 | 27,40 | 27,42 | 9.672 | 8.502.697.100 |
| 7/10/2025 | 28,20 | 27,17 | -4,50% | 26,96 | 28,32 | 27,23 | 27,17 | 27,18 | 13.768 | 12.071.307.300 |
| 6/10/2025 | 29,04 | 28,45 | -2,03% | 28,29 | 29,33 | 28,63 | 28,44 | 28,60 | 9.081 | 7.918.811.600 |
| 3/10/2025 | 28,20 | 29,04 | +2,47% | 27,64 | 29,29 | 28,76 | 29,03 | 29,16 | 12.185 | 9.822.016.600 |
| 2/10/2025 | 29,00 | 28,34 | -2,41% | 27,90 | 29,05 | 28,29 | 28,29 | 28,35 | 10.711 | 10.551.611.000 |
| 1/10/2025 | 28,70 | 29,04 | +1,68% | 28,61 | 29,04 | 28,86 | 28,90 | 29,06 | 7.061 | 4.559.449.900 |
| 30/9/2025 | 29,03 | 28,56 | -1,38% | 28,56 | 29,30 | 28,86 | 28,55 | 28,85 | 7.381 | 7.013.487.200 |
| 29/9/2025 | 28,97 | 28,96 | +1,61% | 28,51 | 29,15 | 28,78 | 28,91 | 28,96 | 6.400 | 4.912.101.600 |
| 26/9/2025 | 28,42 | 28,50 | +0,42% | 28,26 | 28,57 | 28,43 | 28,44 | 28,50 | 6.867 | 4.564.961.100 |
| 25/9/2025 | 28,63 | 28,38 | -1,08% | 28,05 | 28,85 | 28,32 | 28,23 | 28,39 | 6.497 | 6.351.668.500 |
| 24/9/2025 | 29,05 | 28,69 | -1,24% | 28,56 | 29,21 | 28,76 | 28,68 | 28,73 | 7.711 | 5.206.114.000 |
| 23/9/2025 | 29,02 | 29,05 | +0,66% | 28,75 | 29,39 | 29,14 | 29,05 | 29,11 | 5.872 | 4.084.916.800 |
| 22/9/2025 | 28,80 | 28,86 | -0,69% | 28,37 | 29,06 | 28,73 | 28,78 | 28,88 | 8.481 | 6.456.203.400 |
| 19/9/2025 | 29,84 | 29,06 | -2,12% | 28,86 | 29,84 | 29,25 | 28,91 | 29,06 | 9.406 | 9.730.677.600 |
| 18/9/2025 | 29,49 | 29,69 | +0,81% | 29,24 | 29,99 | 29,69 | 29,69 | 29,73 | 9.286 | 18.587.840.100 |
| 17/9/2025 | 28,80 | 29,45 | +2,54% | 28,51 | 29,75 | 29,36 | 29,42 | 29,50 | 11.739 | 9.429.612.500 |
| 16/9/2025 | 28,71 | 28,72 | +0,31% | 28,41 | 29,08 | 28,69 | 28,65 | 28,72 | 7.707 | 6.392.832.900 |
| 15/9/2025 | 28,98 | 28,63 | -0,10% | 28,61 | 29,18 | 28,77 | 28,63 | 28,76 | 6.480 | 5.542.965.500 |
| 12/9/2025 | 28,68 | 28,66 | -1,27% | 28,56 | 29,23 | 28,86 | 28,66 | 28,87 | 7.013 | 5.158.361.300 |
| 11/9/2025 | 27,65 | 29,03 | +4,99% | 27,56 | 29,33 | 28,83 | 29,03 | 29,05 | 12.458 | 11.286.179.300 |
| 10/9/2025 | 27,32 | 27,65 | +1,10% | 27,19 | 27,72 | 27,47 | 27,65 | 27,66 | 9.145 | 5.998.464.400 |
| 9/9/2025 | 28,60 | 27,35 | -3,76% | 27,28 | 28,61 | 27,65 | 27,35 | 27,43 | 11.490 | 9.585.502.500 |
| 8/9/2025 | 29,18 | 28,42 | -3,00% | 28,40 | 29,27 | 28,55 | 28,42 | 28,49 | 7.984 | 6.974.361.800 |
| 5/9/2025 | 29,15 | 29,30 | +1,21% | 28,83 | 29,50 | 29,09 | 29,15 | 29,30 | 7.298 | 6.751.681.800 |
| 4/9/2025 | 28,55 | 28,95 | +1,51% | 28,34 | 28,95 | 28,72 | 28,79 | 28,96 | 5.387 | 3.559.094.900 |
| 3/9/2025 | 28,64 | 28,52 | -0,52% | 28,47 | 29,08 | 28,71 | 28,50 | 28,65 | 8.631 | 5.739.763.800 |
| 2/9/2025 | 28,54 | 28,67 | -0,93% | 28,32 | 28,88 | 28,68 | 28,65 | 28,74 | 7.887 | 7.536.497.300 |
| 1/9/2025 | 29,21 | 28,94 | -0,21% | 28,80 | 29,30 | 28,99 | 28,86 | 28,97 | 7.442 | 4.395.265.000 |
| 29/8/2025 | 28,90 | 29,00 | +0,35% | 28,68 | 29,34 | 29,09 | 28,98 | 29,06 | 13.231 | 6.095.415.600 |
| 28/8/2025 | 28,61 | 28,90 | +1,40% | 28,46 | 29,09 | 28,77 | 28,85 | 28,91 | 13.783 | 7.831.334.400 |
| 27/8/2025 | 28,20 | 28,50 | +1,79% | 27,89 | 28,50 | 28,31 | 28,44 | 28,50 | 9.632 | 5.167.094.000 |
| 26/8/2025 | 27,61 | 28,00 | +0,79% | 27,59 | 28,15 | 27,93 | 28,00 | 28,11 | 7.549 | 7.996.921.500 |
| 25/8/2025 | 28,10 | 27,78 | -1,10% | 27,78 | 28,47 | 28,06 | 27,76 | 27,88 | 7.974 | 4.403.761.200 |
| 22/8/2025 | 27,47 | 28,09 | +2,41% | 27,38 | 28,21 | 27,96 | 28,04 | 28,10 | 13.200 | 7.472.542.300 |
| 21/8/2025 | 27,67 | 27,43 | -1,08% | 27,26 | 27,89 | 27,64 | 27,43 | 27,55 | 9.615 | 4.738.522.800 |
| 20/8/2025 | 27,05 | 27,73 | +1,69% | 26,86 | 27,79 | 27,51 | 27,66 | 27,73 | 9.910 | 4.571.219.500 |
| 19/8/2025 | 27,44 | 27,27 | -1,94% | 27,02 | 27,64 | 27,29 | 27,19 | 27,27 | 15.352 | 8.625.950.900 |
| 18/8/2025 | 27,22 | 27,81 | +2,13% | 27,08 | 28,12 | 27,73 | 27,74 | 27,83 | 12.294 | 6.476.106.100 |
| 15/8/2025 | 26,80 | 27,23 | +1,60% | 26,47 | 27,40 | 27,09 | 27,22 | 27,23 | 10.138 | 6.433.607.800 |
| 14/8/2025 | 26,60 | 26,80 | -1,03% | 26,40 | 26,94 | 26,74 | 26,80 | 26,89 | 15.719 | 7.424.841.400 |
| 13/8/2025 | 27,57 | 27,08 | -1,78% | 26,18 | 27,59 | 26,75 | 27,05 | 27,08 | 19.009 | 10.906.493.700 |
| 12/8/2025 | 27,41 | 27,57 | +0,73% | 27,30 | 27,76 | 27,51 | 27,40 | 27,58 | 10.662 | 5.739.676.500 |
| 11/8/2025 | 28,44 | 27,37 | -3,63% | 27,30 | 28,44 | 27,57 | 27,37 | 27,40 | 14.352 | 11.416.250.800 |
| 8/8/2025 | 28,95 | 28,40 | +2,97% | 27,37 | 28,95 | 28,08 | 28,31 | 28,40 | 21.382 | 16.623.514.700 |
| 7/8/2025 | 27,69 | 27,58 | +0,99% | 27,09 | 27,82 | 27,45 | 27,50 | 27,59 | 16.546 | 9.595.103.100 |
| 6/8/2025 | 27,18 | 27,31 | +1,11% | 26,68 | 27,67 | 27,29 | 27,25 | 27,31 | 15.494 | 8.550.051.300 |
| 5/8/2025 | 26,63 | 27,01 | +1,43% | 26,28 | 27,21 | 26,92 | 27,00 | 27,02 | 18.416 | 13.446.879.700 |
| 4/8/2025 | 26,09 | 26,63 | +3,54% | 25,90 | 26,71 | 26,32 | 26,63 | 26,66 | 10.845 | 6.272.465.600 |
| 1/8/2025 | 25,58 | 25,72 | +1,18% | 25,58 | 26,31 | 25,93 | 25,72 | 25,80 | 12.660 | 7.895.517.200 |
| 31/7/2025 | 24,99 | 25,42 | +0,47% | 24,58 | 25,72 | 25,36 | 25,40 | 25,42 | 23.109 | 12.536.343.600 |
| 30/7/2025 | 24,57 | 25,30 | +2,93% | 24,13 | 25,40 | 24,72 | 25,30 | 25,31 | 17.680 | 9.235.460.800 |
| 29/7/2025 | 24,19 | 24,58 | +2,72% | 24,05 | 24,83 | 24,53 | 24,57 | 24,60 | 22.920 | 11.473.977.800 |
| 28/7/2025 | 25,25 | 23,93 | -5,23% | 23,83 | 25,54 | 24,18 | 23,93 | 23,97 | 16.998 | 12.812.825.300 |
| 25/7/2025 | 24,93 | 25,25 | +0,80% | 24,93 | 25,32 | 25,14 | 25,16 | 25,25 | 9.123 | 4.600.436.100 |
| 24/7/2025 | 25,08 | 25,05 | -1,34% | 24,91 | 25,35 | 25,05 | 25,05 | 25,12 | 8.745 | 4.527.227.700 |
| 23/7/2025 | 24,70 | 25,39 | +2,42% | 24,42 | 25,57 | 25,26 | 25,35 | 25,39 | 8.922 | 4.653.642.500 |
| 22/7/2025 | 25,73 | 24,79 | -3,54% | 24,79 | 25,88 | 25,16 | 24,78 | 24,88 | 13.186 | 7.931.812.900 |
| 21/7/2025 | 25,58 | 25,70 | +0,47% | 25,29 | 26,00 | 25,70 | 25,70 | 25,71 | 19.006 | 12.224.895.000 |
| 18/7/2025 | 24,99 | 25,58 | +1,35% | 24,43 | 25,83 | 25,30 | 25,43 | 25,58 | 21.226 | 20.262.896.400 |
| 17/7/2025 | 25,31 | 25,24 | -0,32% | 24,97 | 25,42 | 25,15 | 25,24 | 25,25 | 10.240 | 4.473.445.700 |
| 16/7/2025 | 25,40 | 25,32 | -0,78% | 24,71 | 25,57 | 25,06 | 25,30 | 25,32 | 14.412 | 7.814.433.300 |
| 15/7/2025 | 25,70 | 25,52 | +0,39% | 25,19 | 26,08 | 25,50 | 25,52 | 25,55 | 9.585 | 4.275.752.800 |
| 14/7/2025 | 25,50 | 25,42 | -0,35% | 24,85 | 25,58 | 25,11 | 25,38 | 25,43 | 9.038 | 5.417.085.200 |
| 11/7/2025 | 25,80 | 25,51 | -2,63% | 25,25 | 25,96 | 25,48 | 25,41 | 25,52 | 12.282 | 7.008.956.900 |
| 10/7/2025 | 26,00 | 26,20 | -0,19% | 25,38 | 26,20 | 25,82 | 26,20 | 26,24 | 19.074 | 10.062.907.300 |
| 9/7/2025 | 26,42 | 26,25 | -0,79% | 25,82 | 26,49 | 26,15 | 26,25 | 26,29 | 8.617 | 6.100.920.900 |
| 8/7/2025 | 27,10 | 26,46 | -1,60% | 26,25 | 27,10 | 26,49 | 26,41 | 26,46 | 7.866 | 4.369.949.400 |
| 7/7/2025 | 27,33 | 26,89 | -1,25% | 26,87 | 27,33 | 26,99 | 26,87 | 26,92 | 7.652 | 3.611.677.200 |
| 4/7/2025 | 27,11 | 27,23 | +0,33% | 26,87 | 27,58 | 27,25 | 27,22 | 27,39 | 8.060 | 4.664.805.500 |
| 3/7/2025 | 26,59 | 27,14 | +2,07% | 26,32 | 27,17 | 26,83 | 27,08 | 27,15 | 10.390 | 8.109.034.500 |
| 2/7/2025 | 27,20 | 26,59 | -1,74% | 26,37 | 27,29 | 26,62 | 26,49 | 26,59 | 15.605 | 9.606.825.700 |
| 1/7/2025 | 26,91 | 27,06 | +0,11% | 26,68 | 27,25 | 26,99 | 27,05 | 27,23 | 8.666 | 5.147.323.300 |
| 30/6/2025 | 26,18 | 27,03 | +3,25% | 25,91 | 27,24 | 26,88 | 27,03 | 27,05 | 10.856 | 7.617.996.000 |
| 27/6/2025 | 25,86 | 26,18 | +1,00% | 25,64 | 26,35 | 26,08 | 26,18 | 26,21 | 11.738 | 7.045.247.600 |
| 26/6/2025 | 25,26 | 25,92 | +4,26% | 24,91 | 26,05 | 25,77 | 25,90 | 25,92 | 14.500 | 10.857.624.500 |
| 25/6/2025 | 25,25 | 24,86 | -1,82% | 24,66 | 25,26 | 24,88 | 24,78 | 24,88 | 6.467 | 3.256.022.300 |
| 24/6/2025 | 25,50 | 25,32 | +0,92% | 25,08 | 25,65 | 25,38 | 25,20 | 25,35 | 8.260 | 4.088.999.300 |
| 23/6/2025 | 25,45 | 25,09 | -1,49% | 24,77 | 25,46 | 25,05 | 25,08 | 25,12 | 11.273 | 5.724.526.800 |
| 20/6/2025 | 25,36 | 25,47 | -0,59% | 25,08 | 25,55 | 25,34 | 25,42 | 25,48 | 6.737 | 7.081.755.800 |
| 18/6/2025 | 25,16 | 25,62 | +1,99% | 24,98 | 25,90 | 25,58 | 25,62 | 25,71 | 19.128 | 10.795.069.200 |
| 17/6/2025 | 25,30 | 25,12 | +0,12% | 24,60 | 25,30 | 24,95 | 24,99 | 25,16 | 8.307 | 3.659.442.100 |