O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
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
7/3/2025 16,76 17,79 +5,64% 16,57 17,89 17,57 17,79 17,80 13.203 6.861.259.400
6/3/2025 16,83 16,84 +1,14% 16,54 16,91 16,77 16,75 16,84 16.467 8.351.909.100
5/3/2025 16,96 16,65 -2,40% 16,30 17,23 16,58 16,54 16,65 16.045 12.905.393.600
28/2/2025 17,72 17,06 -3,72% 17,06 17,93 17,29 17,06 17,10 11.070 6.121.696.600
27/2/2025 17,65 17,72 +0,40% 17,17 17,93 17,63 17,69 17,72 15.543 13.866.270.500
26/2/2025 18,21 17,65 -2,54% 17,54 18,33 17,75 17,64 17,66 16.899 8.745.102.500
25/2/2025 18,51 18,11 -1,09% 18,07 18,51 18,20 18,10 18,14 7.648 4.104.702.200
24/2/2025 19,17 18,31 -4,44% 18,18 19,29 18,65 18,31 18,40 11.685 5.823.678.300
21/2/2025 19,31 19,16 -0,36% 18,75 19,31 18,97 19,10 19,16 7.318 4.641.495.400
20/2/2025 19,11 19,23 +1,91% 18,82 19,50 19,20 19,22 19,24 14.091 6.057.943.700
19/2/2025 19,00 18,87 -2,02% 18,80 19,15 18,95 18,84 18,88 12.304 6.030.567.600
18/2/2025 19,66 19,26 -1,58% 19,14 19,66 19,35 19,25 19,30 8.772 5.354.529.100
17/2/2025 19,20 19,57 +3,05% 19,02 19,80 19,40 19,57 19,68 18.026 11.079.743.100
14/2/2025 18,76 18,99 +2,87% 18,43 19,03 18,65 18,97 18,99 22.598 19.996.495.700
13/2/2025 18,79 18,46 -1,60% 18,16 18,81 18,36 18,39 18,47 19.340 16.468.795.600
12/2/2025 19,70 18,76 -5,54% 18,61 19,70 18,87 18,76 18,77 24.727 17.375.566.100
11/2/2025 19,69 19,86 -2,17% 19,42 20,20 19,71 19,73 19,86 24.195 16.270.511.300
10/2/2025 20,20 20,30 +1,55% 20,00 20,54 20,27 20,30 20,36 9.765 5.329.920.700
7/2/2025 20,54 19,99 -3,89% 19,79 20,62 20,06 19,89 20,00 19.851 11.574.601.200
6/2/2025 20,72 20,80 +0,24% 20,63 20,92 20,79 20,75 20,85 15.630 19.525.083.700
5/2/2025 21,28 20,75 -2,81% 20,46 21,28 20,77 20,69 20,75 8.637 4.263.250.800
4/2/2025 21,56 21,35 -1,02% 21,02 21,56 21,30 21,28 21,42 12.171 5.592.152.500
3/2/2025 21,43 21,57 +0,65% 21,15 21,85 21,58 21,50 21,59 13.419 5.486.135.600
31/1/2025 22,00 21,43 -2,64% 21,31 22,17 21,64 21,42 21,44 11.506 5.605.553.300
30/1/2025 20,80 22,01 +6,23% 20,77 22,35 21,74 21,98 22,01 20.292 11.660.409.500
29/1/2025 20,56 20,72 +1,02% 20,21 20,78 20,53 20,72 20,73 13.378 9.973.558.700
28/1/2025 21,14 20,51 -3,25% 20,50 21,15 20,71 20,51 20,59 5.752 3.377.016.400
27/1/2025 20,23 21,20 +4,74% 20,09 21,20 20,92 21,15 21,21 15.915 7.132.941.200
24/1/2025 20,22 20,24 +1,05% 19,85 20,40 20,23 20,19 20,30 9.350 4.727.131.400
23/1/2025 20,40 20,03 -1,04% 19,75 20,40 19,98 19,99 20,04 11.751 5.366.423.600
22/1/2025 19,87 20,24 +2,90% 19,57 20,36 20,11 20,24 20,25 14.112 6.017.547.300
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

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.