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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 25/4/2025 | 20,60 | 21,14 | +3,12% | 20,40 | 21,27 | 21,04 | 21,14 | 21,26 | 16.415 | 8.564.525.700 |
| 24/4/2025 | 19,88 | 20,50 | +3,38% | 19,82 | 20,59 | 20,34 | 20,49 | 20,51 | 11.583 | 5.906.225.700 |
| 23/4/2025 | 19,83 | 19,83 | -1,20% | 19,65 | 20,11 | 19,85 | 19,80 | 19,84 | 9.522 | 4.837.195.600 |
| 22/4/2025 | 19,61 | 20,07 | +0,75% | 19,44 | 20,16 | 19,90 | 20,02 | 20,10 | 7.706 | 4.807.625.400 |
| 17/4/2025 | 19,37 | 19,92 | +2,84% | 19,13 | 19,92 | 19,60 | 19,78 | 19,93 | 8.174 | 4.520.072.600 |
| 16/4/2025 | 20,09 | 19,37 | -3,39% | 19,18 | 20,09 | 19,51 | 19,37 | 19,38 | 13.547 | 7.330.489.400 |
| 15/4/2025 | 20,06 | 20,05 | -0,74% | 19,82 | 20,11 | 19,93 | 20,03 | 20,06 | 7.658 | 3.659.596.000 |
| 14/4/2025 | 20,25 | 20,20 | +1,51% | 19,84 | 20,25 | 20,03 | 20,07 | 20,21 | 9.476 | 6.628.416.500 |
| 11/4/2025 | 20,03 | 19,90 | +0,20% | 19,42 | 20,11 | 19,79 | 19,85 | 19,95 | 10.830 | 6.290.636.600 |
| 10/4/2025 | 19,90 | 19,86 | -0,70% | 19,54 | 20,22 | 19,85 | 19,82 | 19,86 | 9.913 | 5.372.492.700 |
| 9/4/2025 | 19,01 | 20,00 | +3,57% | 18,92 | 20,32 | 19,78 | 19,94 | 20,00 | 15.898 | 7.473.534.000 |
| 8/4/2025 | 19,47 | 19,31 | +0,10% | 19,09 | 19,89 | 19,38 | 19,25 | 19,32 | 9.556 | 4.235.565.200 |
| 7/4/2025 | 19,28 | 19,29 | -2,72% | 19,02 | 19,92 | 19,36 | 19,28 | 19,29 | 11.684 | 5.460.799.000 |
| 4/4/2025 | 20,14 | 19,83 | -3,74% | 19,54 | 20,14 | 19,77 | 19,70 | 19,84 | 17.877 | 8.839.348.900 |
| 3/4/2025 | 19,96 | 20,60 | +3,00% | 19,90 | 20,82 | 20,51 | 20,59 | 20,64 | 15.066 | 9.483.339.400 |
| 2/4/2025 | 19,77 | 20,00 | +1,47% | 19,76 | 20,23 | 19,98 | 20,00 | 20,07 | 15.818 | 12.440.525.500 |
| 1/4/2025 | 19,87 | 19,71 | -0,90% | 19,66 | 20,23 | 19,87 | 19,71 | 19,75 | 17.093 | 8.067.606.100 |
| 31/3/2025 | 19,99 | 19,89 | -1,00% | 19,37 | 20,02 | 19,72 | 19,84 | 19,90 | 24.231 | 10.941.588.400 |
| 28/3/2025 | 20,18 | 20,09 | -0,45% | 19,73 | 20,32 | 20,03 | 20,08 | 20,10 | 10.679 | 5.796.772.300 |
| 27/3/2025 | 19,80 | 20,18 | +2,75% | 19,61 | 20,53 | 20,21 | 20,17 | 20,20 | 20.135 | 12.264.534.800 |
| 26/3/2025 | 19,16 | 19,64 | +2,51% | 19,16 | 20,06 | 19,78 | 19,64 | 19,72 | 19.648 | 11.842.136.800 |
| 25/3/2025 | 18,90 | 19,16 | +1,64% | 18,86 | 19,83 | 19,40 | 19,16 | 19,17 | 18.312 | 11.842.889.400 |
| 24/3/2025 | 19,15 | 18,85 | -1,21% | 18,62 | 19,35 | 18,91 | 18,77 | 18,88 | 16.128 | 8.503.391.100 |
| 21/3/2025 | 19,02 | 19,08 | +0,69% | 18,86 | 19,53 | 19,17 | 19,07 | 19,15 | 14.655 | 10.028.573.100 |
| 20/3/2025 | 19,07 | 18,95 | -1,20% | 18,75 | 19,22 | 18,99 | 18,94 | 19,05 | 18.342 | 11.104.618.600 |
| 19/3/2025 | 18,90 | 19,18 | +7,57% | 18,15 | 19,56 | 18,91 | 19,17 | 19,30 | 47.749 | 40.241.208.600 |
| 18/3/2025 | 17,46 | 17,83 | +2,06% | 17,43 | 18,02 | 17,73 | 17,80 | 17,85 | 16.579 | 9.915.044.900 |
| 17/3/2025 | 18,10 | 17,47 | -2,13% | 17,06 | 18,13 | 17,32 | 17,45 | 17,47 | 18.471 | 14.187.308.600 |
| 14/3/2025 | 17,62 | 17,85 | +0,11% | 17,46 | 18,02 | 17,75 | 17,85 | 17,86 | 17.612 | 9.610.288.500 |
| 13/3/2025 | 18,21 | 17,83 | -1,11% | 17,52 | 18,21 | 17,75 | 17,80 | 17,84 | 10.627 | 4.904.909.600 |
| 12/3/2025 | 18,33 | 18,03 | -1,37% | 17,67 | 18,60 | 18,11 | 17,97 | 18,04 | 14.096 | 12.318.277.100 |
| 11/3/2025 | 17,71 | 18,28 | +3,16% | 17,60 | 18,30 | 17,96 | 18,20 | 18,28 | 13.303 | 6.790.688.400 |
| 10/3/2025 | 17,57 | 17,72 | -0,39% | 17,47 | 18,13 | 17,85 | 17,72 | 17,74 | 11.556 | 5.118.481.900 |