O Dashboard do Investidor
  1. Home / Página do Ativo
+12.50%
Lote Padrão
-11.59%
Lote Padrão
+50.00%
Mercado Fracionário
-50.00%
Mercado Fracionário
+22.78%
Fundo Imobiliário
-7.61%
Fundo Imobiliário
-10.77%
Mais Negociadas
+0.53%
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.

VIVA3F - VIVARA S.A. - ON ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
29/4/2025 21,41 21,56 +1,27% 21,41 22,20 21,88 21,56 21,66 940 18.944.182
28/4/2025 21,23 21,29 +0,14% 21,22 22,05 21,57 21,29 21,39 1.131 25.820.228
25/4/2025 20,44 21,26 +4,47% 20,44 21,30 21,01 21,20 21,26 3.244 27.412.678
24/4/2025 20,01 20,35 +3,30% 19,81 20,60 20,32 20,35 20,44 741 14.856.942
23/4/2025 20,20 19,70 -1,84% 19,66 20,20 19,87 19,70 19,81 554 14.814.775
22/4/2025 19,86 20,07 +2,09% 19,45 20,35 19,86 20,07 20,11 769 16.106.992
17/4/2025 19,45 19,66 +1,87% 19,14 19,90 19,63 19,66 19,90 494 11.533.059
16/4/2025 20,10 19,30 -2,97% 19,00 20,11 19,50 19,28 19,30 702 19.079.057
15/4/2025 20,20 19,89 -1,49% 19,83 20,30 19,92 19,89 19,90 467 11.330.777
14/4/2025 20,01 20,19 +1,92% 19,86 20,26 20,03 20,00 20,19 697 12.205.820
11/4/2025 20,03 19,81 +0,81% 19,45 20,10 19,79 19,81 19,99 544 12.627.192
10/4/2025 19,96 19,65 -2,77% 19,53 20,20 19,84 19,64 19,96 1.054 16.176.099
9/4/2025 19,00 20,21 +5,76% 18,81 20,30 19,71 19,92 20,21 631 16.398.400
8/4/2025 19,49 19,11 -1,49% 19,09 20,00 19,39 19,11 19,39 527 11.631.704
7/4/2025 19,77 19,40 -2,07% 19,04 19,85 19,34 19,29 19,40 722 16.571.958
4/4/2025 20,60 19,81 -3,83% 19,55 20,60 19,81 19,81 19,96 873 18.321.654
3/4/2025 19,97 20,60 +3,73% 19,79 20,82 20,50 20,50 20,60 1.399 25.696.630
2/4/2025 19,69 19,86 +0,86% 19,69 20,23 19,99 19,86 20,07 676 16.450.680
1/4/2025 19,90 19,69 -1,55% 19,66 20,22 19,85 19,69 19,95 624 18.986.863
31/3/2025 20,12 20,00 -1,43% 19,37 20,12 19,67 19,91 20,00 1.424 20.915.992
28/3/2025 20,30 20,29 +1,30% 19,74 20,51 20,03 20,26 20,29 1.436 26.523.805
27/3/2025 19,72 20,03 +1,47% 19,66 20,51 20,16 20,03 20,28 945 23.318.035
26/3/2025 19,16 19,74 +3,73% 19,11 20,04 19,79 19,58 19,74 749 21.732.694
25/3/2025 18,90 19,03 +2,59% 18,83 19,81 19,41 19,03 19,06 713 18.869.331
24/3/2025 19,05 18,55 -2,42% 18,55 19,31 18,90 18,55 18,80 735 16.395.828
21/3/2025 18,85 19,01 +0,85% 18,85 19,53 19,15 18,86 19,01 910 20.023.884
20/3/2025 19,18 18,85 -2,84% 18,76 19,18 18,98 18,85 19,15 971 20.877.075
19/3/2025 18,50 19,40 +8,50% 18,20 19,55 19,02 19,30 19,40 1.706 56.567.730
18/3/2025 17,46 17,88 +1,71% 17,46 18,00 17,71 17,80 17,88 697 17.908.019
17/3/2025 17,96 17,58 -0,62% 17,07 18,13 17,41 17,42 17,58 1.047 24.343.385
14/3/2025 18,01 17,69 -0,90% 17,46 18,09 17,74 17,69 17,82 763 17.913.974
13/3/2025 18,03 17,85 -1,54% 17,52 18,21 17,73 17,85 17,92 741 13.491.306
12/3/2025 18,47 18,13 -1,25% 17,68 18,59 18,05 18,05 18,13 646 17.682.153
11/3/2025 17,74 18,36 +3,49% 17,64 18,36 17,94 18,14 18,37 668 13.347.980
10/3/2025 17,73 17,74 -0,89% 17,47 18,13 17,84 17,58 17,74 657 15.290.793
7/3/2025 16,97 17,90 +6,55% 16,57 17,90 17,48 17,79 17,90 807 18.065.538
6/3/2025 16,65 16,80 +2,07% 16,60 16,95 16,76 16,75 16,81 1.050 19.261.180
5/3/2025 17,06 16,46 -4,25% 16,33 17,22 16,69 16,46 16,62 1.007 24.525.296
28/2/2025 17,50 17,19 -2,61% 17,08 17,94 17,36 17,19 17,37 929 22.545.213
27/2/2025 17,70 17,65 -0,51% 17,18 17,94 17,55 17,65 17,82 932 19.301.541
26/2/2025 18,30 17,74 -1,99% 17,57 18,32 17,77 17,57 17,74 971 24.062.343
25/2/2025 18,69 18,10 -0,93% 18,08 18,69 18,23 18,10 18,27 604 16.506.016
24/2/2025 19,17 18,27 -4,94% 16,83 19,29 18,57 18,27 18,89 1.042 22.165.318
21/2/2025 19,23 19,22 +1,10% 18,76 19,30 18,98 19,11 19,22 637 13.711.249
20/2/2025 19,11 19,01 +0,26% 18,84 19,51 19,20 19,01 19,28 707 11.435.368
19/2/2025 19,19 18,96 -1,86% 18,80 19,19 18,98 18,80 18,96 540 12.574.650
18/2/2025 19,64 19,32 -0,57% 19,15 19,64 19,38 19,32 19,49 794 16.724.031
17/2/2025 19,30 19,43 +1,67% 19,02 19,80 19,40 19,34 19,71 895 23.046.993
14/2/2025 18,81 19,11 +3,92% 18,45 19,11 18,72 18,84 19,11 922 21.247.900
13/2/2025 18,76 18,39 -1,92% 18,17 18,78 18,37 18,39 18,54 1.157 25.298.919
12/2/2025 19,86 18,75 -4,82% 18,63 19,86 18,91 18,75 18,84 1.481 35.855.057
11/2/2025 20,31 19,70 -2,14% 19,44 20,50 19,70 19,70 19,77 1.065 26.420.167
10/2/2025 20,20 20,13 +0,65% 20,07 20,54 20,26 20,13 20,22 690 11.335.464
7/2/2025 20,80 20,00 -3,43% 19,80 20,80 20,04 20,00 20,10 1.106 21.230.034
6/2/2025 20,73 20,71 +0,49% 20,65 20,95 20,77 20,71 20,94 367 11.046.745
5/2/2025 21,16 20,61 -4,23% 20,48 21,53 20,78 20,61 20,69 590 12.606.663
4/2/2025 21,54 21,52 +0,80% 21,03 21,54 21,32 21,28 21,52 615 11.303.889
3/2/2025 21,33 21,35 +0,33% 21,16 21,83 21,52 21,35 21,74 770 16.865.412
31/1/2025 21,99 21,28 -2,74% 21,26 22,20 21,66 21,28 21,56 651 13.747.743
30/1/2025 20,88 21,88 +4,94% 20,72 22,30 21,66 21,88 21,98 872 22.729.037
29/1/2025 20,51 20,85 +2,31% 20,22 21,00 20,56 20,47 20,85 550 10.488.138
28/1/2025 21,20 20,38 -3,00% 20,32 21,20 20,75 20,38 20,46 499 11.918.849
27/1/2025 20,22 21,01 +3,40% 20,13 21,18 20,83 20,97 21,18 791 17.349.483
24/1/2025 20,12 20,32 +1,65% 19,84 20,37 20,21 20,16 20,32 623 14.822.338
23/1/2025 20,45 19,99 -0,55% 19,77 20,50 19,98 19,99 20,04 536 15.727.462
22/1/2025 19,80 20,10 +1,01% 19,62 20,36 20,10 20,10 20,24 670 20.069.549
21/1/2025 19,44 19,90 +2,05% 19,42 20,00 19,61 19,68 19,90 504 14.006.879
20/1/2025 19,24 19,50 +1,14% 18,94 19,60 19,38 19,34 19,50 514 11.684.371
17/1/2025 19,09 19,28 +1,74% 18,95 19,30 19,18 19,13 19,28 488 11.161.805
16/1/2025 19,71 18,95 -3,76% 18,95 19,71 19,11 18,95 19,25 550 13.671.529
15/1/2025 18,70 19,69 +6,66% 18,70 19,72 19,31 19,44 19,69 668 16.888.952
14/1/2025 18,38 18,46 -0,49% 18,26 18,75 18,51 18,46 18,55 341 10.196.347
13/1/2025 18,64 18,55 -0,64% 18,21 18,74 18,49 18,41 18,55 626 12.839.641
10/1/2025 19,01 18,67 -2,25% 18,01 19,22 18,28 18,31 18,67 1.176 24.278.560
9/1/2025 19,04 19,10 +1,33% 18,67 19,30 18,94 19,10 19,22 573 13.146.696
8/1/2025 19,02 18,85 -1,10% 18,50 19,02 18,70 18,70 18,85 609 15.096.373
7/1/2025 18,83 19,06 +2,53% 18,53 19,13 18,85 18,95 19,06 862 17.521.547
6/1/2025 18,39 18,59 +2,65% 18,23 19,06 18,54 18,59 18,68 694 17.534.800
3/1/2025 18,69 18,11 -2,16% 18,07 18,74 18,31 18,11 18,23 1.082 19.290.285
2/1/2025 19,60 18,51 -3,84% 18,50 19,60 18,70 18,51 18,57 1.105 22.627.395
30/12/2024 19,28 19,25 -0,77% 18,92 19,43 19,14 19,25 19,29 669 15.816.106
27/12/2024 19,28 19,40 +0,67% 19,18 19,76 19,41 19,21 19,40 750 16.552.960
26/12/2024 20,00 19,27 -3,65% 19,20 20,34 19,60 19,20 19,27 1.185 27.933.186
23/12/2024 21,39 20,00 -5,70% 20,00 21,39 20,32 20,00 20,17 1.124 22.596.236
20/12/2024 21,22 21,21 -0,66% 20,72 21,69 21,24 21,21 21,40 994 19.256.535
19/12/2024 20,53 21,35 +3,19% 20,53 21,37 21,05 21,24 21,35 963 15.316.269
18/12/2024 21,47 20,69 -3,81% 20,46 21,48 20,99 20,50 20,69 1.016 17.118.590
17/12/2024 21,01 21,51 +2,43% 20,97 21,56 21,23 21,39 21,51 835 15.517.231
16/12/2024 21,41 21,00 -2,78% 21,00 21,61 21,32 21,00 21,26 871 18.097.825
13/12/2024 21,95 21,60 -0,55% 21,40 22,10 21,65 21,50 21,60 738 17.260.771
12/12/2024 23,04 21,72 -5,48% 21,72 23,04 22,05 21,72 21,94 973 20.250.398
11/12/2024 22,89 22,98 +0,79% 22,40 23,51 22,85 22,85 22,98 679 16.266.729
10/12/2024 22,72 22,80 +1,24% 22,42 22,96 22,61 22,69 22,81 522 17.213.440
9/12/2024 22,88 22,52 -1,44% 22,17 23,09 22,44 22,25 22,52 874 19.323.329
6/12/2024 23,04 22,85 -3,26% 22,47 23,52 22,78 22,63 22,85 794 16.886.595
5/12/2024 23,14 23,62 +4,79% 22,70 23,80 23,40 23,30 23,62 713 19.179.893
4/12/2024 22,56 22,54 -0,09% 22,37 23,08 22,81 22,54 22,71 763 14.960.353
3/12/2024 22,73 22,56 -0,27% 22,10 22,89 22,45 22,55 22,78 924 18.779.970
2/12/2024 22,64 22,62 -0,09% 22,14 22,89 22,56 22,44 22,62 1.040 24.640.063
29/11/2024 22,23 22,64 +3,38% 21,78 23,19 22,46 22,64 23,12 889 23.165.026
28/11/2024 23,37 21,90 -6,41% 21,90 23,52 22,38 21,90 22,35 2.020 33.351.516
27/11/2024 24,85 23,40 -4,88% 23,40 24,91 24,04 23,40 23,76 1.343 22.344.050
26/11/2024 24,22 24,60 +1,91% 24,06 24,99 24,62 24,60 24,75 791 17.114.962
25/11/2024 23,76 24,14 +2,99% 23,76 24,51 24,10 24,14 24,44 1.070 26.060.489
22/11/2024 23,20 23,44 +1,38% 23,19 23,77 23,51 23,44 23,78 589 18.848.402
21/11/2024 23,93 23,12 -2,73% 23,12 23,93 23,42 23,12 23,74 1.134 20.849.438
19/11/2024 23,79 23,77 -0,04% 23,75 24,34 24,07 23,77 24,15 724 19.329.044
18/11/2024 24,00 23,78 -0,42% 23,64 24,25 23,82 23,78 24,30 717 15.817.367
14/11/2024 24,09 23,88 -0,95% 23,88 24,44 24,11 23,88 24,25 636 15.198.507
13/11/2024 24,70 24,11 -2,07% 23,58 24,70 24,07 24,11 24,45 1.482 48.730.923
12/11/2024 25,10 24,62 -1,83% 24,53 25,99 24,82 24,62 24,93 633 20.132.083
11/11/2024 25,58 25,08 -2,26% 25,07 25,90 25,43 25,08 25,49 688 23.094.618
8/11/2024 24,72 25,66 +3,43% 24,15 25,93 25,05 25,30 25,66 837 28.820.803
7/11/2024 25,32 24,81 -2,74% 24,81 26,50 25,69 24,81 25,20 809 28.710.231
6/11/2024 25,52 25,51 -2,07% 25,08 26,08 25,58 25,51 25,99 786 25.071.061
5/11/2024 26,11 26,05 -0,12% 25,39 26,26 25,98 26,05 26,20 882 26.800.057
4/11/2024 24,86 26,08 +6,45% 24,86 26,08 25,72 25,96 26,08 846 23.371.465
1/11/2024 25,53 24,50 -3,05% 24,50 25,69 25,12 24,50 24,80 861 24.298.056

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.