O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
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
16/6/2025 24,34 25,09 +3,00% 24,34 25,35 25,12 25,07 25,17 10.424 6.598.123.800
13/6/2025 24,33 24,36 -1,18% 23,84 24,44 24,25 24,27 24,36 10.303 4.428.943.000
12/6/2025 24,57 24,65 +0,33% 24,15 24,68 24,49 24,65 24,66 7.311 5.244.360.000
11/6/2025 24,85 24,57 -1,56% 24,30 25,13 24,64 24,44 24,57 11.223 6.477.570.600
10/6/2025 24,71 24,96 +1,88% 24,60 25,36 25,12 24,94 25,08 13.769 7.268.412.700
9/6/2025 24,50 24,50 -0,49% 24,03 24,84 24,39 24,50 24,51 9.455 5.008.840.800
6/6/2025 25,21 24,62 -2,42% 24,15 25,38 24,48 24,38 24,64 19.131 13.264.557.900
5/6/2025 26,34 25,23 -3,74% 24,92 26,34 25,42 25,20 25,26 20.527 14.802.633.800
4/6/2025 27,00 26,21 -2,49% 26,15 27,18 26,40 26,15 26,24 10.795 6.893.186.600
3/6/2025 26,14 26,88 +2,99% 26,03 27,00 26,71 26,82 26,88 13.438 8.032.985.600
2/6/2025 26,51 26,10 +0,42% 25,43 26,80 26,00 26,06 26,13 13.047 11.632.562.200
30/5/2025 25,93 25,99 +1,05% 25,15 26,07 25,76 25,98 26,00 12.035 6.989.828.500
29/5/2025 25,26 25,72 +0,94% 25,26 25,89 25,67 25,70 25,75 8.083 6.311.440.500
28/5/2025 26,29 25,48 -2,75% 25,31 26,34 25,64 25,48 25,50 11.516 8.726.121.300
27/5/2025 26,00 26,20 +2,42% 25,82 26,51 26,29 26,18 26,20 14.643 12.450.613.800
26/5/2025 24,61 25,58 +3,94% 24,48 25,90 25,46 25,56 25,68 18.427 13.743.327.100
23/5/2025 23,79 24,61 +2,07% 23,32 24,69 24,23 24,54 24,61 14.310 7.651.304.900
22/5/2025 24,38 24,11 +0,08% 24,11 25,22 24,77 24,10 24,19 19.270 14.433.603.700
21/5/2025 24,82 24,09 -3,18% 23,80 24,97 24,13 24,04 24,10 14.676 9.821.715.400
20/5/2025 24,40 24,88 +2,34% 23,99 24,99 24,53 24,79 24,90 12.148 7.642.059.000
19/5/2025 23,85 24,31 +1,63% 23,57 24,48 24,21 24,31 24,33 14.481 7.750.067.800
16/5/2025 24,14 23,92 -0,91% 23,86 24,26 24,03 23,91 24,00 11.110 7.475.012.200
15/5/2025 23,10 24,14 +4,68% 23,03 24,44 24,10 24,14 24,19 22.661 20.930.827.500
14/5/2025 22,15 23,06 +4,16% 22,08 23,09 22,80 23,06 23,09 18.491 10.703.914.700
13/5/2025 21,61 22,14 +3,07% 21,58 22,59 22,18 22,13 22,17 15.990 9.060.542.400
12/5/2025 21,24 21,48 +1,80% 20,94 21,78 21,50 21,47 21,58 14.195 8.033.875.500
9/5/2025 21,91 21,10 -3,65% 20,74 22,08 21,11 21,10 21,12 14.341 10.305.857.800
8/5/2025 21,51 21,90 +0,23% 20,56 22,32 21,48 21,90 21,93 29.242 25.770.300.000
7/5/2025 22,20 21,85 -0,91% 21,39 22,30 21,70 21,75 21,86 10.606 5.904.786.100
6/5/2025 22,51 22,05 -2,00% 21,93 22,91 22,16 22,05 22,06 11.278 7.007.271.800
5/5/2025 22,20 22,50 +1,76% 22,04 22,63 22,38 22,50 22,53 9.983 5.497.375.700
2/5/2025 22,17 22,11 +2,65% 21,84 22,33 22,11 22,09 22,15 12.700 6.356.022.000
29/4/2025 21,53 21,54 +0,47% 21,53 22,22 21,84 21,54 21,83 16.396 10.124.953.800
28/4/2025 21,32 21,44 +1,42% 21,22 22,04 21,55 21,43 21,45 19.774 10.228.097.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.