O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
24/10/2025 30,17 30,48 +1,46% 30,17 30,73 30,50 30,48 30,73 915 26.158.481
23/10/2025 29,80 30,04 +0,84% 29,76 30,40 30,05 30,04 30,20 586 21.742.427
22/10/2025 29,54 29,79 +0,88% 28,94 30,11 29,84 29,79 29,98 673 23.280.046
21/10/2025 29,10 29,53 +1,27% 28,86 29,53 29,28 29,33 29,53 582 13.688.578
20/10/2025 28,74 29,16 +1,04% 28,74 29,48 29,14 28,91 29,16 1.017 22.658.221
17/10/2025 27,85 28,86 +3,63% 27,50 28,90 28,55 28,69 28,86 884 17.095.752
16/10/2025 27,68 27,85 +0,54% 27,30 28,27 27,87 27,85 27,94 413 12.946.596
15/10/2025 26,67 27,70 +3,09% 26,55 27,74 27,34 27,57 27,70 636 15.937.322
14/10/2025 26,98 26,87 -0,41% 26,60 27,02 26,81 26,67 26,87 883 17.414.650
13/10/2025 27,15 26,98 -0,18% 26,97 27,32 27,08 26,98 27,08 1.012 17.729.914
10/10/2025 27,13 27,03 -0,84% 26,34 27,30 26,81 27,00 27,03 942 19.279.109
9/10/2025 26,99 27,26 +0,81% 26,99 27,68 27,35 27,03 27,26 806 14.746.556
8/10/2025 27,10 27,04 -0,66% 26,82 27,77 27,25 27,04 27,05 708 19.932.779
7/10/2025 28,34 27,22 -4,36% 26,98 28,40 27,29 27,15 27,22 3.144 37.804.931
6/10/2025 29,05 28,46 -2,23% 28,30 29,30 28,62 28,30 28,53 889 18.668.595
3/10/2025 28,01 29,11 +3,56% 27,64 29,26 28,67 29,11 29,20 706 25.731.507
2/10/2025 28,67 28,11 -3,57% 27,90 29,04 28,33 28,11 28,16 994 23.806.393
1/10/2025 28,57 29,15 +1,22% 28,57 29,15 28,85 28,86 29,15 1.119 20.582.625
30/9/2025 29,00 28,80 +0,42% 28,75 29,29 28,88 28,78 28,80 628 19.975.286
29/9/2025 28,33 28,68 +0,63% 28,31 29,15 28,72 28,68 28,95 959 27.949.479
26/9/2025 28,27 28,50 +0,42% 28,27 28,59 28,41 28,50 28,60 388 10.529.601
25/9/2025 28,93 28,38 -1,01% 28,06 28,93 28,31 28,08 28,38 639 17.534.653
24/9/2025 28,98 28,67 -1,51% 28,56 29,20 28,82 28,60 28,67 763 19.644.027
23/9/2025 28,85 29,11 +0,94% 28,70 29,37 29,11 28,90 29,11 508 14.892.254
22/9/2025 28,82 28,84 -0,35% 28,40 29,00 28,71 28,61 28,84 1.579 22.487.052
19/9/2025 29,78 28,94 -2,00% 28,88 29,79 29,25 28,94 29,15 895 21.815.189
18/9/2025 29,65 29,53 -0,47% 29,27 29,98 29,69 29,53 29,65 706 25.738.924
17/9/2025 28,72 29,67 +3,60% 28,47 29,73 29,35 29,46 29,67 1.343 37.270.610
16/9/2025 28,50 28,64 +0,49% 28,41 29,06 28,73 28,58 28,64 757 17.681.357
15/9/2025 28,99 28,50 -1,72% 28,50 29,16 28,74 28,50 28,84 939 24.300.626
12/9/2025 29,07 29,00 +0,66% 28,56 29,22 28,87 28,67 29,00 530 17.315.510
11/9/2025 27,70 28,81 +4,54% 27,68 29,31 28,80 28,81 28,90 1.299 30.485.410
10/9/2025 27,47 27,56 +0,84% 27,19 27,70 27,45 27,56 27,59 777 18.741.035
9/9/2025 28,55 27,33 -3,77% 27,28 28,98 27,79 27,28 27,33 1.238 28.032.279
8/9/2025 29,28 28,40 -2,24% 28,40 29,28 28,59 28,40 28,70 1.001 21.186.160
5/9/2025 28,96 29,05 +0,24% 28,80 29,47 29,06 29,05 29,20 2.155 23.280.580
4/9/2025 28,32 28,98 +1,65% 28,22 28,98 28,68 28,96 28,98 843 17.011.915
3/9/2025 28,47 28,51 -0,31% 28,47 29,09 28,74 28,48 28,72 474 13.628.560
2/9/2025 28,72 28,60 -1,55% 28,23 28,88 28,66 28,60 28,86 1.464 20.269.045
1/9/2025 29,49 29,05 +0,31% 28,80 29,50 29,05 28,85 29,05 581 19.295.742
29/8/2025 28,80 28,96 +0,10% 28,56 29,34 29,03 28,96 29,06 2.617 35.709.087
28/8/2025 28,60 28,93 +1,51% 28,46 29,08 28,76 28,62 28,94 1.127 29.041.562
27/8/2025 28,21 28,50 +1,46% 27,92 28,50 28,29 28,48 28,50 837 21.609.022
26/8/2025 27,59 28,09 +0,32% 27,59 28,27 28,00 28,09 28,13 791 18.542.987
25/8/2025 28,20 28,00 +0,68% 27,88 28,46 28,12 27,88 28,00 732 15.798.098
22/8/2025 27,28 27,81 +1,05% 27,28 28,22 27,97 27,81 27,97 905 18.606.936
21/8/2025 27,35 27,52 -1,26% 27,27 27,88 27,65 27,52 27,70 993 34.860.405
20/8/2025 27,12 27,87 +2,01% 26,90 27,88 27,50 27,65 27,87 749 25.173.806
19/8/2025 27,70 27,32 -2,43% 27,01 27,70 27,30 27,28 27,32 664 20.932.616
18/8/2025 26,80 28,00 +2,71% 26,80 28,09 27,65 27,83 28,00 1.279 26.080.910
15/8/2025 26,99 27,26 +1,04% 26,50 27,38 27,07 27,14 27,26 903 31.856.642
14/8/2025 26,99 26,98 -0,41% 26,44 27,00 26,78 26,70 26,98 876 28.120.808
13/8/2025 27,57 27,09 -1,42% 26,22 27,57 26,76 27,00 27,09 881 20.678.060
12/8/2025 27,37 27,48 +0,66% 27,26 27,89 27,58 27,28 27,48 1.221 49.589.543
11/8/2025 28,75 27,30 -3,60% 27,30 28,75 27,58 27,30 27,67 1.537 35.423.115
8/8/2025 27,61 28,32 +2,05% 27,33 28,68 28,05 27,84 28,32 1.393 41.045.214
7/8/2025 27,45 27,75 +1,46% 27,09 27,80 27,49 27,47 27,75 724 22.356.382
6/8/2025 26,87 27,35 +1,11% 26,70 27,67 27,27 27,15 27,35 816 24.841.517
5/8/2025 26,59 27,05 +2,00% 25,94 27,20 26,89 27,02 27,05 885 30.657.434
4/8/2025 26,75 26,52 +3,15% 25,81 26,75 26,31 26,52 26,68 849 23.089.816
1/8/2025 25,56 25,71 +1,62% 25,55 26,29 25,87 25,71 25,98 823 22.760.421
31/7/2025 24,89 25,30 -0,32% 24,77 25,69 25,34 25,30 25,40 987 26.462.904
30/7/2025 24,58 25,38 +2,84% 24,13 25,39 24,77 25,25 25,38 875 18.997.735
29/7/2025 24,00 24,68 +3,18% 24,00 24,82 24,50 24,48 24,68 1.092 20.972.568
28/7/2025 25,44 23,92 -5,53% 23,83 25,54 24,21 23,92 24,00 1.278 34.977.039
25/7/2025 24,69 25,32 +0,68% 24,69 25,32 25,13 25,20 25,32 686 13.661.123
24/7/2025 24,50 25,15 -1,14% 24,50 25,33 25,09 25,10 25,15 531 14.523.623
23/7/2025 24,88 25,44 +1,56% 24,41 25,57 25,28 25,16 25,44 764 17.277.446
22/7/2025 25,89 25,05 -2,72% 24,78 25,89 25,26 24,74 25,05 890 21.213.009
21/7/2025 25,44 25,75 +1,78% 25,27 25,95 25,73 25,70 25,75 2.345 28.795.769
18/7/2025 25,05 25,30 +0,60% 24,45 25,82 25,25 25,30 25,35 938 31.743.339
17/7/2025 25,32 25,15 -0,71% 24,96 25,44 25,12 25,06 25,15 573 15.215.440
16/7/2025 25,40 25,33 -0,51% 24,71 25,56 25,07 25,33 25,35 804 19.297.160
15/7/2025 25,10 25,46 +0,63% 25,10 26,14 25,51 25,46 25,80 793 17.598.413
14/7/2025 25,51 25,30 -0,16% 24,86 25,52 25,08 25,30 25,40 924 19.994.280
11/7/2025 25,67 25,34 -3,10% 25,23 25,97 25,46 25,34 25,53 714 16.236.465
10/7/2025 25,77 26,15 -0,38% 25,36 26,15 25,76 25,87 26,15 580 15.808.452
9/7/2025 26,61 26,25 -0,83% 25,74 26,61 26,13 26,25 26,28 498 15.096.342
8/7/2025 26,89 26,47 -1,12% 26,24 26,99 26,49 26,40 26,47 667 13.932.982
7/7/2025 27,33 26,77 -2,65% 26,77 27,33 26,98 26,77 26,79 935 17.278.725
4/7/2025 27,04 27,50 +2,15% 26,88 27,58 27,29 27,38 27,50 798 19.756.211
3/7/2025 26,30 26,92 +1,39% 26,30 27,18 26,80 26,92 27,14 806 20.146.250
2/7/2025 27,19 26,55 -2,57% 26,32 27,30 26,61 26,45 26,55 1.087 24.925.382
1/7/2025 27,02 27,25 +1,57% 26,68 27,29 27,01 26,99 27,25 883 23.931.271
30/6/2025 26,18 26,83 +1,63% 25,95 27,23 26,79 26,83 27,03 1.005 31.399.483
27/6/2025 25,93 26,40 +1,54% 25,70 26,40 26,05 26,30 26,40 1.158 26.658.460
26/6/2025 25,11 26,00 +4,50% 24,74 26,05 25,69 25,88 26,00 1.013 20.302.669
25/6/2025 25,24 24,88 -1,27% 24,67 25,32 24,89 24,77 24,88 716 11.868.594
24/6/2025 25,30 25,20 +1,41% 25,05 25,64 25,35 25,20 25,32 711 18.402.955
23/6/2025 25,27 24,85 -0,72% 24,77 25,45 25,07 24,85 25,05 1.484 19.614.280
20/6/2025 25,25 25,03 -2,98% 25,03 25,60 25,24 25,03 25,21 600 14.609.618
18/6/2025 25,13 25,80 +3,12% 24,98 25,89 25,56 25,72 25,80 807 22.519.120
17/6/2025 25,31 25,02 -1,34% 24,61 25,31 24,96 24,90 25,02 1.770 17.379.909
16/6/2025 24,48 25,36 +3,47% 24,48 25,36 25,09 25,19 25,36 969 19.416.121
13/6/2025 24,65 24,51 -0,65% 23,85 24,65 24,22 24,37 24,51 680 17.089.565
12/6/2025 24,54 24,67 +1,52% 24,17 24,67 24,46 24,40 24,67 529 15.735.919
11/6/2025 24,88 24,30 -3,19% 24,30 25,14 24,61 24,30 24,62 540 14.880.296
10/6/2025 24,60 25,10 +2,45% 24,60 25,35 25,11 25,06 25,10 1.075 22.722.501
9/6/2025 24,62 24,50 0,00% 24,04 24,90 24,34 24,40 24,50 707 24.676.252
6/6/2025 25,11 24,50 -2,27% 24,16 25,37 24,47 24,50 24,58 1.123 33.955.006
5/6/2025 26,26 25,07 -4,89% 24,97 26,50 25,51 24,98 25,07 1.113 33.561.329
4/6/2025 26,92 26,36 -1,38% 26,10 27,17 26,47 26,17 26,36 962 28.951.938
3/6/2025 26,34 26,73 +2,85% 26,00 26,98 26,64 26,73 26,90 1.503 42.666.680
2/6/2025 26,25 25,99 -0,61% 25,46 26,75 26,02 25,99 26,20 1.454 34.964.041
30/5/2025 25,61 26,15 +1,44% 25,20 26,15 25,79 25,84 26,15 1.206 31.219.020
29/5/2025 25,36 25,78 +1,22% 25,09 25,92 25,57 25,56 25,78 1.140 24.673.200
28/5/2025 26,22 25,47 -2,97% 25,32 26,39 25,65 25,45 25,47 1.193 34.540.827
27/5/2025 25,96 26,25 +2,14% 25,80 26,50 26,30 26,20 26,25 1.507 39.579.497
26/5/2025 24,61 25,70 +4,73% 24,54 25,89 25,39 25,58 25,70 1.448 40.802.504
23/5/2025 24,08 24,54 +0,66% 23,35 24,68 24,04 24,37 24,54 836 22.207.636
22/5/2025 24,48 24,38 +1,08% 24,09 25,20 24,67 24,20 24,38 1.103 35.044.888
21/5/2025 24,88 24,12 -3,52% 23,87 24,96 24,21 24,10 24,24 791 21.883.162
20/5/2025 24,31 25,00 +2,12% 24,00 25,00 24,48 24,90 25,00 989 21.269.834
19/5/2025 23,73 24,48 +2,04% 23,60 24,48 24,20 24,28 24,48 1.235 21.993.741
16/5/2025 24,14 23,99 -1,84% 23,86 24,27 24,04 23,88 23,99 844 25.330.924
15/5/2025 23,09 24,44 +5,66% 23,06 24,44 24,10 24,27 24,44 1.785 43.089.541
14/5/2025 22,13 23,13 +3,54% 22,13 23,14 22,79 23,00 23,13 1.312 25.223.369
13/5/2025 21,69 22,34 +3,14% 21,48 22,60 22,16 22,20 22,34 1.888 25.158.851
12/5/2025 21,24 21,66 +3,14% 20,94 21,77 21,45 21,50 21,66 1.192 21.508.361
9/5/2025 21,91 21,00 -4,55% 20,77 22,15 21,11 20,98 21,00 1.372 24.438.395
8/5/2025 22,06 22,00 +0,92% 20,59 22,31 21,45 21,90 22,00 1.032 31.913.032
7/5/2025 22,25 21,80 -1,04% 21,45 22,32 21,71 21,74 21,80 670 15.506.260
6/5/2025 22,50 22,03 -2,35% 21,96 22,91 22,24 22,03 22,10 953 16.452.031
5/5/2025 21,96 22,56 +1,62% 21,96 22,63 22,40 22,35 22,56 1.118 21.016.865
2/5/2025 22,29 22,20 +2,97% 21,83 22,32 22,08 22,20 22,32 2.771 24.838.385
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

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.