O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
21/1/2025 19,33 19,67 +1,13% 19,33 19,76 19,61 19,66 19,76 6.833 3.191.144.200
20/1/2025 19,02 19,45 +1,30% 18,95 19,61 19,39 19,45 19,50 5.853 2.540.796.600
17/1/2025 19,11 19,20 +0,68% 18,93 19,30 19,17 19,20 19,26 8.448 3.878.809.700
16/1/2025 19,69 19,07 -3,25% 18,97 19,75 19,12 19,06 19,09 12.271 5.248.780.100
15/1/2025 18,84 19,71 +5,97% 18,74 19,71 19,31 19,66 19,71 17.322 7.198.040.400
14/1/2025 18,38 18,60 +1,20% 18,25 18,68 18,53 18,53 18,60 8.464 4.581.107.800
13/1/2025 18,50 18,38 -0,65% 18,20 18,74 18,49 18,34 18,38 10.240 3.792.362.900
10/1/2025 19,15 18,50 -2,48% 18,00 19,15 18,27 18,50 18,52 15.494 8.285.571.700
9/1/2025 18,95 18,97 +0,32% 18,66 19,06 18,91 18,96 19,04 6.707 2.816.227.300
8/1/2025 18,83 18,91 -0,26% 18,49 18,91 18,69 18,80 18,93 14.301 7.115.731.900
7/1/2025 19,14 18,96 +0,74% 18,52 19,14 18,82 18,95 19,01 17.994 7.020.382.000
6/1/2025 18,27 18,82 +3,98% 18,22 18,95 18,59 18,82 18,85 20.403 8.830.214.200
3/1/2025 18,50 18,10 -2,43% 18,07 18,73 18,24 18,08 18,10 12.115 5.472.037.400
2/1/2025 19,11 18,55 -3,64% 18,48 19,17 18,66 18,55 18,58 9.905 5.232.533.800
30/12/2024 19,28 19,25 -0,10% 18,90 19,43 19,14 19,25 19,27 6.369 3.386.209.500
27/12/2024 19,40 19,27 +0,21% 19,17 19,79 19,41 19,21 19,28 11.476 4.521.688.200
26/12/2024 19,98 19,23 -3,66% 19,17 20,08 19,53 19,21 19,23 19.208 10.269.461.100
23/12/2024 21,09 19,96 -6,25% 19,96 21,20 20,28 19,96 20,12 16.635 7.955.766.000
20/12/2024 21,26 21,29 +0,24% 20,72 21,69 21,26 21,27 21,31 13.118 7.277.176.400
19/12/2024 20,72 21,24 +2,66% 20,59 21,36 21,06 21,11 21,26 12.876 6.891.814.200
18/12/2024 21,36 20,69 -2,86% 20,47 21,59 21,05 20,68 20,70 15.213 12.189.653.900
17/12/2024 21,10 21,30 +1,38% 20,96 21,57 21,26 21,30 21,33 11.586 8.525.315.900
16/12/2024 21,32 21,01 -1,87% 20,99 21,61 21,28 21,01 21,10 11.545 5.639.774.400
13/12/2024 22,01 21,41 -2,10% 21,39 22,06 21,58 21,40 21,50 9.763 4.691.576.500
12/12/2024 22,90 21,87 -4,75% 21,76 22,90 22,02 21,86 21,88 12.765 6.836.005.500
11/12/2024 22,77 22,96 +1,15% 22,40 23,54 22,94 22,94 22,98 11.461 5.973.492.000
10/12/2024 22,50 22,70 +1,79% 22,37 22,98 22,63 22,70 22,71 9.852 6.053.611.100
9/12/2024 22,75 22,30 -1,85% 22,16 23,02 22,41 22,29 22,30 11.026 5.515.142.300
6/12/2024 23,22 22,72 -2,41% 22,46 23,54 22,74 22,70 22,74 12.103 5.597.383.900
5/12/2024 22,86 23,28 +2,28% 22,75 23,81 23,46 23,26 23,46 12.751 7.218.974.300
4/12/2024 22,65 22,76 +0,31% 22,59 23,08 22,83 22,73 22,76 14.006 5.271.082.000
3/12/2024 22,44 22,69 +0,84% 22,08 22,84 22,45 22,62 22,71 12.053 6.450.059.700
2/12/2024 22,46 22,50 -1,88% 22,10 22,90 22,54 22,49 22,51 18.278 10.436.648.000
29/11/2024 22,14 22,93 +3,29% 21,76 23,03 22,44 22,87 22,98 21.273 15.522.199.600
28/11/2024 23,33 22,20 -6,01% 21,86 23,38 22,33 22,20 22,25 28.386 15.226.086.200
27/11/2024 24,95 23,62 -4,83% 23,53 24,95 23,94 23,60 23,62 15.764 7.532.057.900
26/11/2024 24,42 24,82 +2,56% 24,05 25,00 24,73 24,75 24,85 13.788 6.285.285.100
25/11/2024 23,90 24,20 +1,81% 23,88 24,54 24,17 24,10 24,22 13.023 8.288.592.100
22/11/2024 23,21 23,77 +2,46% 23,20 23,77 23,55 23,74 23,78 11.546 6.767.722.000
21/11/2024 23,70 23,20 -3,09% 23,20 23,99 23,38 23,20 23,22 11.314 5.986.475.400
19/11/2024 23,95 23,94 -0,04% 23,72 24,37 24,07 23,88 23,94 15.487 9.474.941.400
18/11/2024 23,90 23,95 -0,21% 23,60 24,18 23,84 23,89 23,96 11.357 5.665.675.600
14/11/2024 24,19 24,00 -1,28% 23,91 24,45 24,05 24,00 24,07 11.543 7.686.653.700
13/11/2024 23,98 24,31 -1,78% 23,69 24,71 24,12 24,20 24,31 30.600 31.713.670.200
12/11/2024 25,95 24,75 -1,67% 24,50 25,95 24,79 24,75 24,80 11.509 7.742.779.300
11/11/2024 25,62 25,17 -1,60% 25,08 25,90 25,39 25,17 25,19 11.194 7.905.170.200
8/11/2024 24,50 25,58 +2,53% 24,16 25,92 25,19 25,57 25,59 39.649 18.098.078.600
7/11/2024 25,92 24,95 -3,74% 24,87 26,51 25,57 24,95 24,98 16.354 11.934.544.300
6/11/2024 25,34 25,92 -0,84% 25,07 26,00 25,62 25,87 25,92 17.516 9.105.407.100
5/11/2024 26,13 26,14 +0,27% 25,40 26,28 25,96 26,05 26,14 10.152 5.514.632.700
4/11/2024 25,19 26,07 +5,38% 25,04 26,07 25,81 26,06 26,07 13.333 8.180.934.600
1/11/2024 25,80 24,74 -3,25% 24,67 25,80 25,04 24,74 24,75 11.513 7.404.684.700
31/10/2024 25,58 25,57 -0,31% 25,27 25,86 25,52 25,43 25,57 8.594 5.596.077.000
30/10/2024 25,11 25,65 +2,56% 24,95 25,78 25,58 25,62 25,75 11.762 8.038.827.000
29/10/2024 25,22 25,01 -0,83% 24,62 25,40 24,96 25,01 25,04 7.307 5.244.836.700
28/10/2024 24,98 25,22 +2,06% 24,98 25,34 25,17 25,20 25,29 7.979 4.207.894.700
25/10/2024 25,67 24,71 -3,10% 24,64 25,83 24,88 24,66 24,73 7.890 6.589.992.900
24/10/2024 24,68 25,50 +2,49% 24,50 25,53 25,18 25,48 25,51 11.617 6.401.120.700
23/10/2024 25,39 24,88 -2,55% 24,79 25,41 24,95 24,88 24,89 15.998 8.894.989.000
22/10/2024 25,66 25,53 -1,28% 25,19 25,91 25,45 25,50 25,55 14.394 9.875.584.000
21/10/2024 26,40 25,86 -1,15% 25,71 26,62 25,93 25,83 25,88 12.594 7.956.803.900
18/10/2024 27,24 26,16 -3,15% 26,02 27,24 26,34 26,10 26,16 8.738 6.246.660.300
17/10/2024 26,36 27,01 +0,52% 26,13 27,01 26,71 26,91 27,01 8.108 4.376.418.700
16/10/2024 26,98 26,87 +0,45% 26,70 27,19 26,95 26,77 26,88 12.919 5.652.035.800
15/10/2024 26,80 26,75 -0,19% 26,57 27,29 26,89 26,75 26,82 10.882 5.379.872.400
14/10/2024 26,95 26,80 -0,45% 26,33 27,07 26,77 26,80 26,85 11.133 6.156.269.600
11/10/2024 26,94 26,92 -0,04% 26,53 27,03 26,73 26,72 26,92 11.485 7.834.145.300
10/10/2024 27,19 26,93 -0,63% 26,75 27,39 26,96 26,86 26,96 9.470 7.183.668.100
9/10/2024 27,87 27,10 -3,52% 26,84 27,90 27,18 27,10 27,12 14.772 13.894.420.400
8/10/2024 27,51 28,09 +1,41% 27,42 28,19 27,95 28,06 28,09 7.007 4.675.868.700
7/10/2024 27,81 27,70 0,00% 27,37 28,09 27,70 27,70 27,76 9.007 4.122.694.200
4/10/2024 27,29 27,70 +1,28% 27,14 27,75 27,58 27,70 27,71 7.243 3.993.787.700
3/10/2024 28,09 27,35 -3,29% 26,82 28,10 27,21 27,35 27,42 12.268 7.921.548.700
2/10/2024 27,62 28,28 +2,54% 27,62 28,57 28,36 28,28 28,40 15.114 8.400.446.300
1/10/2024 27,09 27,58 +2,41% 27,09 27,94 27,67 27,58 27,60 17.911 9.910.821.300
30/9/2024 27,18 26,93 +1,09% 26,63 27,18 26,83 26,80 26,94 10.845 5.148.382.800
26/9/2024 27,73 26,64 -3,13% 26,37 27,89 26,94 26,62 26,79 14.074 15.174.876.100
25/9/2024 27,47 27,50 -0,11% 26,76 27,78 27,34 27,48 27,53 16.680 14.222.189.600
24/9/2024 27,44 27,53 +0,95% 27,13 27,82 27,51 27,53 27,60 10.735 6.781.421.600
23/9/2024 27,71 27,27 -2,61% 26,85 27,72 27,27 27,25 27,29 12.680 6.471.712.800
20/9/2024 28,64 28,00 -2,34% 27,61 28,85 27,95 28,00 28,04 13.923 8.581.987.100
19/9/2024 29,03 28,67 -0,07% 28,54 29,10 28,82 28,66 28,75 13.454 7.723.526.500
18/9/2024 28,39 28,69 +0,88% 28,31 29,27 28,84 28,67 28,70 16.523 10.954.537.900
17/9/2024 28,71 28,44 -0,94% 28,05 28,73 28,37 28,36 28,45 15.243 7.620.710.100
16/9/2024 28,70 28,71 +0,49% 28,34 28,88 28,66 28,71 28,72 10.778 6.446.132.700
13/9/2024 28,05 28,57 +2,18% 27,90 28,86 28,59 28,48 28,57 9.608 6.086.153.800
12/9/2024 28,01 27,96 -0,92% 27,69 28,15 27,87 27,78 27,96 9.622 6.898.333.800
11/9/2024 28,24 28,22 -0,42% 27,74 28,44 28,11 28,20 28,24 7.193 4.642.247.800
10/9/2024 27,51 28,34 +3,09% 27,18 28,57 28,12 28,33 28,39 15.969 12.215.222.100
9/9/2024 27,90 27,49 -1,72% 27,32 27,91 27,57 27,45 27,50 8.023 3.938.346.100
6/9/2024 27,84 27,97 +0,47% 27,75 28,89 28,34 27,96 27,97 23.182 16.799.444.600
5/9/2024 27,45 27,84 +1,16% 27,21 27,84 27,64 27,70 27,84 11.112 11.016.761.700
4/9/2024 26,73 27,52 +3,97% 26,47 27,54 27,26 27,50 27,52 13.632 10.792.665.900
3/9/2024 26,52 26,47 -0,41% 26,28 26,74 26,53 26,47 26,48 10.041 5.557.907.500
2/9/2024 26,01 26,58 +0,61% 26,01 26,76 26,44 26,52 26,58 10.829 6.729.735.200
30/8/2024 25,95 26,42 +1,26% 25,75 26,67 26,28 26,41 26,44 19.298 15.033.173.000
29/8/2024 26,84 26,09 -2,47% 25,82 26,88 26,11 26,08 26,14 13.558 7.832.997.400
28/8/2024 26,73 26,75 -0,56% 26,57 27,27 26,87 26,75 26,89 13.412 9.461.566.800
27/8/2024 27,66 26,90 +0,07% 26,59 27,82 26,96 26,90 26,95 14.463 13.187.930.800
26/8/2024 27,33 26,88 -0,52% 26,65 27,65 26,92 26,87 26,94 10.038 7.897.261.200
23/8/2024 26,89 27,02 +1,20% 26,65 27,45 27,18 27,02 27,18 11.297 6.604.650.900
22/8/2024 26,91 26,70 -0,04% 26,32 26,99 26,66 26,65 26,70 11.902 7.426.336.400
21/8/2024 26,75 26,71 -0,15% 26,55 27,26 26,87 26,70 26,73 14.947 8.801.688.700
20/8/2024 26,60 26,75 +0,94% 26,21 26,88 26,58 26,69 26,77 11.715 5.788.848.000
19/8/2024 26,31 26,50 +0,76% 25,88 26,59 26,30 26,37 26,52 12.415 7.426.092.600
16/8/2024 27,01 26,30 -2,59% 26,07 27,26 26,59 26,19 26,30 6.536 12.733.188.300
15/8/2024 27,21 27,00 -0,37% 26,85 27,45 27,06 27,00 27,03 2.286 6.368.363.300
14/8/2024 26,79 27,10 +0,89% 26,54 27,50 27,07 27,10 27,13 9.792 14.188.794.700
13/8/2024 26,24 26,86 +2,60% 26,07 27,18 26,86 26,81 26,87 6.572 13.572.971.500
12/8/2024 26,54 26,18 -1,10% 26,15 26,80 26,31 26,17 26,21 4.035 7.792.544.800
9/8/2024 25,35 26,47 +7,38% 25,35 26,73 26,30 26,46 26,47 5.334 26.673.391.200
8/8/2024 24,60 24,65 +0,41% 24,25 24,90 24,48 24,64 24,67 3.937 8.873.803.100
7/8/2024 24,27 24,55 +2,94% 24,04 24,65 24,38 24,50 24,56 1.682 6.762.809.400
6/8/2024 24,15 23,85 -1,24% 23,74 24,52 24,02 23,83 23,98 1.446 6.397.669.400
5/8/2024 23,70 24,15 -0,86% 23,32 24,32 23,95 24,11 24,16 9.078 11.380.911.600
2/8/2024 23,70 24,36 +1,97% 23,65 24,45 24,01 24,20 24,36 3.029 8.928.834.100
1/8/2024 24,30 23,89 -0,67% 23,86 24,72 24,22 23,86 23,97 5.268 12.416.116.500
31/7/2024 23,26 24,05 +4,07% 23,06 24,05 23,82 23,93 24,05 1.264 9.435.805.100
30/7/2024 22,86 23,11 0,00% 22,84 23,42 23,12 23,10 23,12 4.043 9.432.666.900
29/7/2024 23,10 23,11 -0,22% 22,67 23,28 22,99 23,11 23,19 7.043 4.682.094.700
26/7/2024 22,67 23,16 +2,48% 22,51 23,47 23,02 23,16 23,18 9.203 9.388.862.500
25/7/2024 22,47 22,60 +0,22% 22,32 22,80 22,48 22,53 22,60 9.270 5.242.178.100
24/7/2024 22,62 22,55 -1,18% 22,35 23,39 22,66 22,55 22,56 9.336 6.152.237.200
23/7/2024 22,93 22,82 -0,48% 22,58 23,01 22,82 22,81 22,84 39 4.624.861.200
22/7/2024 22,78 22,93 +1,73% 22,56 23,26 22,98 22,89 22,94 6.966 4.395.118.000

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.