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.
VIVA3F - VIVARA S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 23,23 | 23,00 | -1,96% | 23,00 | 23,54 | 23,23 | 23,00 | 23,19 | 855 | 16.778.994 |
| 3/9/2026 | 23,98 | 23,46 | -1,18% | 23,22 | 24,84 | 23,97 | 23,28 | 23,46 | 1.041 | 24.496.815 |
| 2/9/2026 | 22,50 | 23,74 | +4,90% | 22,39 | 23,95 | 23,41 | 23,74 | 23,87 | 1.315 | 27.423.940 |
| 1/9/2026 | 22,34 | 22,63 | +1,12% | 22,23 | 22,86 | 22,59 | 22,52 | 22,63 | 773 | 14.901.785 |
| 31/8/2026 | 21,98 | 22,38 | +0,40% | 21,98 | 22,49 | 22,23 | 22,33 | 22,38 | 658 | 16.224.849 |
| 28/8/2026 | 22,77 | 22,29 | -0,93% | 21,91 | 23,16 | 22,42 | 22,25 | 22,29 | 638 | 18.874.461 |
| 27/8/2026 | 22,61 | 22,50 | -0,97% | 22,42 | 22,70 | 22,56 | 22,50 | 22,65 | 614 | 14.417.938 |
| 26/8/2026 | 22,10 | 22,72 | +3,27% | 22,00 | 22,76 | 22,59 | 22,65 | 22,72 | 974 | 21.352.467 |
| 25/8/2026 | 21,53 | 22,00 | +2,71% | 21,44 | 22,26 | 21,86 | 22,00 | 22,12 | 915 | 13.507.954 |
| 24/8/2026 | 21,40 | 21,42 | -1,29% | 21,13 | 21,68 | 21,49 | 21,42 | 21,61 | 777 | 15.936.666 |
| 21/8/2026 | 21,30 | 21,70 | +2,26% | 21,30 | 22,05 | 21,73 | 21,68 | 21,70 | 789 | 18.308.833 |
| 20/8/2026 | 20,75 | 21,22 | +1,63% | 20,59 | 21,65 | 21,20 | 21,03 | 21,22 | 810 | 18.761.712 |
| 19/8/2026 | 20,84 | 20,88 | +0,38% | 20,45 | 21,40 | 20,70 | 20,81 | 20,88 | 1.058 | 15.645.247 |
| 18/8/2026 | 20,75 | 20,80 | -0,24% | 20,60 | 20,99 | 20,75 | 20,69 | 20,80 | 759 | 14.324.187 |
| 17/8/2026 | 20,99 | 20,85 | -0,86% | 20,58 | 21,14 | 20,77 | 20,70 | 20,85 | 750 | 15.835.032 |
| 14/8/2026 | 21,11 | 21,03 | -1,59% | 20,22 | 21,25 | 20,54 | 21,00 | 21,03 | 1.249 | 23.730.055 |
| 13/8/2026 | 21,17 | 21,37 | +0,90% | 20,91 | 21,37 | 21,18 | 21,34 | 21,37 | 414 | 10.837.644 |
| 12/8/2026 | 21,06 | 21,18 | +1,49% | 20,83 | 21,18 | 21,05 | 20,92 | 21,18 | 874 | 13.621.936 |
| 11/8/2026 | 21,76 | 20,87 | -4,35% | 20,70 | 21,84 | 21,15 | 20,87 | 20,97 | 1.106 | 19.126.587 |
| 10/8/2026 | 21,78 | 21,82 | +0,83% | 21,36 | 21,88 | 21,69 | 21,73 | 21,82 | 978 | 17.522.917 |
| 7/8/2026 | 21,81 | 21,64 | 0,00% | 20,87 | 21,82 | 21,30 | 21,42 | 21,64 | 886 | 22.200.825 |
| 6/8/2026 | 22,40 | 21,64 | -2,70% | 21,61 | 22,51 | 21,88 | 21,64 | 21,75 | 1.248 | 19.994.358 |
| 5/8/2026 | 22,71 | 22,24 | -1,37% | 22,14 | 22,95 | 22,43 | 22,24 | 22,42 | 780 | 14.842.928 |
| 4/8/2026 | 23,02 | 22,55 | -1,23% | 22,32 | 23,30 | 22,76 | 22,38 | 22,55 | 865 | 14.986.051 |
| 3/8/2026 | 22,20 | 22,83 | +3,30% | 22,13 | 22,89 | 22,61 | 22,82 | 22,83 | 1.022 | 18.385.212 |
| 31/7/2026 | 22,19 | 22,10 | -0,72% | 21,96 | 22,30 | 22,17 | 22,10 | 22,21 | 508 | 9.245.609 |
| 30/7/2026 | 22,50 | 22,26 | -1,29% | 21,97 | 22,60 | 22,24 | 22,14 | 22,26 | 521 | 11.299.108 |
| 29/7/2026 | 22,62 | 22,55 | -0,18% | 22,21 | 22,75 | 22,44 | 22,50 | 22,55 | 624 | 19.808.326 |
| 28/7/2026 | 22,23 | 22,59 | +2,26% | 22,06 | 22,78 | 22,53 | 22,59 | 22,60 | 525 | 14.409.348 |
| 27/7/2026 | 21,50 | 22,09 | +3,66% | 21,50 | 22,13 | 21,92 | 22,07 | 22,09 | 707 | 15.326.734 |
| 24/7/2026 | 21,30 | 21,31 | -0,65% | 21,06 | 21,51 | 21,30 | 21,31 | 21,37 | 803 | 11.902.161 |
| 23/7/2026 | 21,47 | 21,45 | 0,00% | 21,25 | 21,85 | 21,51 | 21,45 | 21,54 | 498 | 10.944.801 |
| 22/7/2026 | 21,33 | 21,45 | +0,70% | 21,21 | 21,81 | 21,41 | 21,45 | 21,67 | 975 | 21.277.774 |
| 21/7/2026 | 21,96 | 21,30 | -1,89% | 21,21 | 22,12 | 21,49 | 21,30 | 21,43 | 1.493 | 20.372.553 |
| 20/7/2026 | 22,43 | 21,71 | -3,17% | 21,56 | 22,69 | 21,93 | 21,71 | 21,80 | 1.505 | 21.482.762 |
| 17/7/2026 | 23,29 | 22,42 | -4,23% | 22,37 | 23,41 | 22,80 | 22,40 | 22,56 | 1.188 | 17.264.537 |
| 16/7/2026 | 23,40 | 23,41 | +0,52% | 23,01 | 23,92 | 23,39 | 23,34 | 23,41 | 675 | 13.471.111 |
| 15/7/2026 | 23,37 | 23,29 | -0,60% | 23,15 | 23,46 | 23,34 | 23,29 | 23,40 | 579 | 11.554.346 |
| 14/7/2026 | 23,33 | 23,43 | +0,95% | 22,95 | 23,56 | 23,31 | 23,35 | 23,43 | 803 | 14.680.758 |
| 13/7/2026 | 23,41 | 23,21 | -0,85% | 22,93 | 23,60 | 23,26 | 23,04 | 23,21 | 787 | 15.448.018 |
| 10/7/2026 | 22,90 | 23,41 | +3,91% | 22,82 | 23,63 | 23,28 | 23,41 | 23,59 | 1.065 | 17.278.747 |
| 9/7/2026 | 22,22 | 22,53 | +1,90% | 22,17 | 23,02 | 22,60 | 22,53 | 22,85 | 744 | 17.532.473 |
| 8/7/2026 | 22,67 | 22,11 | -2,60% | 22,07 | 22,85 | 22,32 | 22,11 | 22,29 | 856 | 13.800.749 |
| 7/7/2026 | 22,54 | 22,70 | +0,35% | 22,46 | 22,83 | 22,64 | 22,49 | 22,70 | 603 | 11.284.330 |
| 6/7/2026 | 22,77 | 22,62 | -1,27% | 22,25 | 22,77 | 22,56 | 22,56 | 22,62 | 642 | 13.427.132 |
| 3/7/2026 | 23,03 | 22,91 | +0,57% | 22,60 | 23,04 | 22,87 | 22,79 | 22,91 | 856 | 12.477.020 |
| 2/7/2026 | 22,83 | 22,78 | +0,35% | 22,61 | 23,27 | 22,82 | 22,71 | 22,78 | 953 | 15.735.494 |
| 1/7/2026 | 22,64 | 22,70 | 0,00% | 22,31 | 23,02 | 22,71 | 22,57 | 22,70 | 842 | 13.990.131 |
| 30/6/2026 | 23,00 | 22,70 | -0,87% | 22,46 | 23,07 | 22,71 | 22,70 | 22,79 | 630 | 13.156.274 |
| 29/6/2026 | 23,55 | 22,90 | -3,54% | 22,90 | 23,80 | 23,53 | 22,90 | 23,08 | 891 | 35.293.905 |
| 26/6/2026 | 23,11 | 23,74 | +3,17% | 22,70 | 23,74 | 23,48 | 23,52 | 23,74 | 2.759 | 40.247.159 |
| 25/6/2026 | 22,88 | 23,01 | +2,54% | 22,70 | 23,52 | 23,13 | 23,01 | 23,25 | 971 | 23.922.456 |
| 24/6/2026 | 21,77 | 22,44 | +3,65% | 21,69 | 22,62 | 22,28 | 22,44 | 22,64 | 1.163 | 23.078.568 |
| 23/6/2026 | 20,75 | 21,65 | +2,95% | 20,57 | 21,93 | 21,38 | 21,65 | 21,86 | 845 | 16.887.114 |
| 22/6/2026 | 20,85 | 21,03 | -0,24% | 20,75 | 21,27 | 20,93 | 20,75 | 21,03 | 1.114 | 14.816.710 |
| 19/6/2026 | 20,80 | 21,08 | -0,38% | 20,68 | 21,19 | 20,98 | 21,05 | 21,08 | 597 | 12.799.573 |
| 18/6/2026 | 20,88 | 21,16 | +1,98% | 20,68 | 21,31 | 21,07 | 21,05 | 21,16 | 976 | 13.548.729 |
| 17/6/2026 | 21,19 | 20,75 | -1,28% | 20,55 | 21,60 | 21,18 | 20,60 | 20,75 | 895 | 14.261.021 |
| 16/6/2026 | 21,56 | 21,02 | -1,55% | 21,02 | 21,56 | 21,20 | 21,02 | 21,30 | 939 | 14.990.072 |
| 15/6/2026 | 21,72 | 21,35 | +0,85% | 21,34 | 22,09 | 21,62 | 21,35 | 21,53 | 1.080 | 35.699.112 |
| 12/6/2026 | 21,11 | 21,17 | -0,70% | 20,99 | 21,69 | 21,41 | 21,17 | 21,59 | 555 | 13.532.407 |
| 11/6/2026 | 20,82 | 21,32 | +3,29% | 20,63 | 21,56 | 21,08 | 21,32 | 21,53 | 748 | 14.476.450 |
| 10/6/2026 | 21,00 | 20,64 | -2,32% | 20,64 | 21,20 | 20,91 | 20,64 | 20,90 | 854 | 14.431.019 |
| 9/6/2026 | 20,61 | 21,13 | +3,38% | 20,61 | 21,42 | 21,05 | 21,13 | 21,15 | 909 | 16.855.322 |
| 8/6/2026 | 20,51 | 20,44 | +0,69% | 20,15 | 20,84 | 20,43 | 20,44 | 20,65 | 1.042 | 18.438.560 |
| 5/6/2026 | 20,49 | 20,30 | -0,39% | 20,11 | 20,79 | 20,49 | 20,30 | 20,66 | 1.088 | 20.451.828 |
| 3/6/2026 | 21,30 | 20,38 | -4,72% | 20,04 | 21,37 | 20,50 | 20,27 | 20,38 | 2.096 | 35.667.390 |
| 2/6/2026 | 21,69 | 21,39 | +0,19% | 21,37 | 21,80 | 21,50 | 21,39 | 21,57 | 868 | 15.136.716 |
| 1/6/2026 | 21,99 | 21,35 | -3,52% | 21,10 | 22,00 | 21,44 | 21,31 | 21,39 | 2.334 | 27.218.035 |
| 29/5/2026 | 22,12 | 22,13 | +0,18% | 21,49 | 22,39 | 21,80 | 21,97 | 22,13 | 1.439 | 23.475.904 |
| 28/5/2026 | 22,39 | 22,09 | -0,72% | 22,00 | 22,50 | 22,24 | 22,09 | 22,29 | 712 | 14.931.151 |
| 27/5/2026 | 22,34 | 22,25 | -0,31% | 22,05 | 22,72 | 22,25 | 22,09 | 22,25 | 723 | 13.865.456 |
| 26/5/2026 | 22,69 | 22,32 | -1,63% | 21,97 | 22,76 | 22,26 | 22,20 | 22,32 | 1.043 | 17.618.819 |
| 25/5/2026 | 22,39 | 22,69 | +1,79% | 22,31 | 22,94 | 22,64 | 22,69 | 22,84 | 802 | 14.495.225 |
| 22/5/2026 | 22,40 | 22,29 | -0,67% | 21,90 | 22,50 | 22,22 | 22,26 | 22,29 | 888 | 16.254.146 |
| 21/5/2026 | 22,35 | 22,44 | -1,45% | 21,86 | 22,84 | 22,25 | 22,42 | 22,44 | 1.000 | 19.511.674 |
| 20/5/2026 | 22,44 | 22,77 | +2,43% | 22,35 | 23,29 | 22,80 | 22,70 | 22,77 | 790 | 18.122.997 |
| 19/5/2026 | 22,69 | 22,23 | -3,31% | 22,08 | 22,84 | 22,37 | 22,23 | 22,30 | 1.127 | 22.534.036 |
| 18/5/2026 | 23,00 | 22,99 | -0,52% | 22,63 | 23,27 | 22,91 | 22,88 | 22,99 | 957 | 17.070.453 |
| 15/5/2026 | 22,80 | 23,11 | +0,26% | 22,55 | 23,17 | 22,89 | 22,90 | 23,11 | 1.113 | 28.617.342 |
| 14/5/2026 | 22,76 | 23,05 | +1,50% | 22,70 | 23,19 | 22,95 | 23,00 | 23,05 | 882 | 27.279.709 |
| 13/5/2026 | 23,68 | 22,71 | -4,90% | 22,50 | 23,72 | 23,05 | 22,65 | 22,71 | 1.907 | 37.237.602 |
| 12/5/2026 | 23,99 | 23,88 | -0,67% | 23,55 | 24,35 | 23,81 | 23,78 | 23,88 | 920 | 22.262.201 |
| 11/5/2026 | 24,77 | 24,04 | -3,34% | 23,84 | 24,89 | 24,29 | 23,99 | 24,04 | 2.030 | 43.333.794 |
| 8/5/2026 | 27,00 | 24,87 | -10,99% | 24,71 | 27,00 | 25,53 | 24,87 | 25,09 | 3.657 | 74.315.599 |
| 7/5/2026 | 28,35 | 27,94 | -1,31% | 27,45 | 28,77 | 28,05 | 27,72 | 27,94 | 993 | 30.267.694 |
| 6/5/2026 | 26,92 | 28,31 | +6,31% | 26,81 | 28,74 | 28,13 | 28,30 | 28,31 | 1.520 | 40.732.418 |
| 5/5/2026 | 25,85 | 26,63 | +2,46% | 25,85 | 26,94 | 26,62 | 26,63 | 26,87 | 836 | 25.307.439 |
| 4/5/2026 | 25,82 | 25,99 | +0,93% | 25,40 | 26,04 | 25,79 | 25,85 | 25,99 | 980 | 22.093.893 |
| 30/4/2026 | 25,06 | 25,75 | +2,71% | 25,00 | 25,89 | 25,49 | 25,75 | 25,86 | 947 | 24.059.825 |
| 29/4/2026 | 24,88 | 25,07 | -0,12% | 24,65 | 25,12 | 24,86 | 24,92 | 25,07 | 801 | 18.520.968 |
| 28/4/2026 | 25,41 | 25,10 | -1,53% | 24,60 | 25,46 | 24,87 | 24,98 | 25,10 | 1.549 | 27.699.568 |
| 27/4/2026 | 26,05 | 25,49 | -2,15% | 25,49 | 26,11 | 25,78 | 25,48 | 25,57 | 1.061 | 19.530.410 |
| 24/4/2026 | 26,30 | 26,05 | -1,33% | 25,92 | 26,49 | 26,14 | 25,99 | 26,18 | 614 | 16.338.345 |
| 23/4/2026 | 27,38 | 26,40 | -2,76% | 26,17 | 27,38 | 26,68 | 26,32 | 26,40 | 889 | 19.783.392 |
| 22/4/2026 | 27,47 | 27,15 | -1,09% | 26,91 | 27,79 | 27,22 | 27,15 | 27,17 | 889 | 18.404.646 |
| 20/4/2026 | 27,65 | 27,45 | -0,72% | 27,24 | 27,96 | 27,53 | 27,45 | 27,65 | 840 | 18.708.801 |
| 17/4/2026 | 27,63 | 27,65 | +1,10% | 27,58 | 28,69 | 28,15 | 27,60 | 27,65 | 1.086 | 29.921.627 |
| 16/4/2026 | 27,69 | 27,35 | -0,76% | 27,01 | 27,86 | 27,46 | 27,35 | 27,45 | 638 | 18.286.959 |
| 15/4/2026 | 27,10 | 27,56 | +1,36% | 26,91 | 27,70 | 27,30 | 27,49 | 27,56 | 1.284 | 29.036.374 |
| 14/4/2026 | 26,85 | 27,19 | +0,44% | 26,69 | 27,32 | 27,07 | 27,13 | 27,19 | 1.078 | 21.788.424 |
| 13/4/2026 | 27,12 | 27,07 | -1,28% | 26,96 | 27,50 | 27,20 | 27,00 | 27,07 | 1.040 | 25.339.784 |
| 10/4/2026 | 27,98 | 27,42 | -2,07% | 27,33 | 28,21 | 27,75 | 27,42 | 27,69 | 923 | 22.196.424 |
| 9/4/2026 | 27,46 | 28,00 | +1,82% | 27,18 | 28,00 | 27,66 | 27,99 | 28,00 | 785 | 22.704.718 |
| 8/4/2026 | 26,40 | 27,50 | +6,14% | 26,37 | 27,67 | 27,21 | 27,50 | 27,58 | 1.484 | 35.051.639 |
| 7/4/2026 | 25,99 | 25,91 | -1,07% | 25,29 | 25,99 | 25,67 | 25,79 | 25,91 | 1.418 | 56.649.024 |
| 6/4/2026 | 26,23 | 26,19 | -0,57% | 26,01 | 26,80 | 26,36 | 26,17 | 26,19 | 1.035 | 25.679.532 |
| 2/4/2026 | 26,23 | 26,34 | -0,68% | 25,45 | 26,62 | 26,12 | 26,30 | 26,34 | 1.273 | 36.285.675 |
| 1/4/2026 | 26,10 | 26,52 | +2,47% | 25,91 | 26,99 | 26,44 | 26,52 | 26,57 | 1.290 | 27.140.722 |
| 31/3/2026 | 25,42 | 25,88 | +1,93% | 25,25 | 26,28 | 25,81 | 25,78 | 25,88 | 1.115 | 23.149.535 |
| 30/3/2026 | 25,80 | 25,39 | -1,51% | 25,11 | 26,12 | 25,43 | 25,30 | 25,39 | 1.078 | 27.268.948 |
| 27/3/2026 | 26,73 | 25,78 | -4,02% | 25,78 | 26,73 | 26,21 | 25,78 | 25,99 | 1.179 | 27.575.247 |
| 26/3/2026 | 27,39 | 26,86 | -3,10% | 26,40 | 27,50 | 26,76 | 26,77 | 26,86 | 1.267 | 28.704.784 |
| 25/3/2026 | 26,67 | 27,72 | +5,12% | 26,48 | 27,88 | 27,28 | 27,54 | 27,72 | 1.224 | 29.398.340 |
| 24/3/2026 | 26,63 | 26,37 | -1,64% | 25,90 | 26,68 | 26,36 | 26,37 | 26,54 | 936 | 19.065.989 |
| 23/3/2026 | 25,81 | 26,81 | +6,81% | 25,70 | 27,02 | 26,54 | 26,81 | 26,93 | 1.566 | 38.242.673 |
| 20/3/2026 | 25,16 | 25,10 | 0,00% | 24,45 | 25,41 | 24,93 | 25,10 | 25,16 | 1.045 | 31.299.389 |
| 19/3/2026 | 24,49 | 25,10 | +1,74% | 23,03 | 25,65 | 24,05 | 25,05 | 25,10 | 2.038 | 61.883.005 |
| 18/3/2026 | 25,20 | 24,67 | -1,71% | 24,44 | 25,20 | 24,72 | 24,60 | 24,67 | 1.192 | 33.068.849 |
| 17/3/2026 | 25,44 | 25,10 | -1,53% | 24,82 | 25,95 | 25,37 | 24,98 | 25,10 | 1.133 | 24.937.004 |
| 16/3/2026 | 25,30 | 25,49 | +1,55% | 25,16 | 26,17 | 25,58 | 25,34 | 25,49 | 1.022 | 30.124.280 |
| 13/3/2026 | 26,56 | 25,10 | -4,56% | 23,93 | 26,81 | 24,98 | 25,00 | 25,10 | 3.504 | 94.908.951 |
| 12/3/2026 | 28,40 | 26,30 | -7,43% | 26,30 | 28,40 | 26,95 | 26,30 | 26,51 | 2.146 | 61.904.226 |
| 11/3/2026 | 28,74 | 28,41 | -1,25% | 27,70 | 28,74 | 28,11 | 28,40 | 28,42 | 1.978 | 63.743.438 |
| 10/3/2026 | 29,10 | 28,77 | -1,34% | 28,66 | 29,92 | 29,27 | 28,75 | 28,85 | 1.096 | 26.812.735 |
| 9/3/2026 | 29,74 | 29,16 | -1,75% | 28,35 | 29,74 | 28,85 | 29,00 | 29,29 | 1.825 | 41.849.080 |
| 6/3/2026 | 30,21 | 29,68 | -1,75% | 29,50 | 30,45 | 29,81 | 29,71 | 29,86 | 1.117 | 29.926.511 |
| 5/3/2026 | 31,27 | 30,21 | -3,33% | 30,18 | 31,69 | 30,90 | 30,14 | 30,43 | 697 | 20.118.574 |