O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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 NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
31/10/2024 25,13 25,27 -1,10% 25,13 25,86 25,48 25,27 25,65 406 15.369.769
30/10/2024 25,01 25,55 +1,71% 24,92 25,77 25,40 25,55 25,77 464 16.441.364
29/10/2024 25,20 25,12 -0,24% 24,63 25,43 25,06 25,01 25,12 774 19.297.475
28/10/2024 24,66 25,18 +2,23% 24,61 25,32 25,17 25,18 25,23 420 18.279.100
25/10/2024 25,48 24,63 -2,76% 24,63 25,80 25,07 24,63 24,90 674 21.545.096
24/10/2024 24,85 25,33 +1,52% 24,53 25,60 25,12 25,33 25,62 654 20.487.119
23/10/2024 25,40 24,95 -3,11% 24,79 25,40 24,99 24,88 24,95 856 24.537.434
22/10/2024 25,83 25,75 +0,04% 25,20 25,91 25,47 25,48 25,75 669 22.423.301
21/10/2024 26,25 25,74 -1,04% 25,72 26,58 25,98 25,74 25,97 899 28.820.317
18/10/2024 27,44 26,01 -3,67% 26,01 27,44 26,29 26,01 26,23 1.048 25.516.152
17/10/2024 26,85 27,00 +0,75% 26,15 27,00 26,70 26,83 27,00 737 22.715.770
16/10/2024 27,02 26,80 +0,87% 26,72 27,45 26,94 26,80 27,06 962 27.855.994
15/10/2024 26,90 26,57 -0,56% 26,57 27,29 26,94 26,57 26,72 742 20.535.023
14/10/2024 26,92 26,72 -0,34% 26,34 27,06 26,77 26,72 26,95 952 23.834.420
11/10/2024 26,87 26,81 +0,04% 26,53 27,03 26,71 26,81 26,90 597 17.306.522
10/10/2024 27,21 26,80 -0,92% 26,76 27,39 26,92 26,80 26,94 567 19.618.627
9/10/2024 27,99 27,05 -3,63% 26,83 27,99 27,17 27,05 27,20 1.082 24.050.377
8/10/2024 27,45 28,07 +1,45% 27,17 28,15 27,94 28,07 28,11 750 22.663.781
7/10/2024 27,64 27,67 +0,33% 27,37 28,05 27,70 27,67 27,76 897 23.364.839
4/10/2024 27,17 27,58 +1,32% 27,17 27,75 27,55 27,58 27,80 467 21.521.704
3/10/2024 28,27 27,22 -3,68% 26,85 28,27 27,25 27,21 27,23 784 24.803.156
2/10/2024 27,50 28,26 +2,73% 27,30 28,56 28,32 28,26 28,57 891 29.475.046
1/10/2024 26,94 27,51 +1,89% 26,93 27,93 27,62 27,51 27,65 1.266 28.147.056
30/9/2024 27,41 27,00 +0,26% 26,64 27,41 26,84 27,00 27,07 649 17.041.612
26/9/2024 27,70 26,93 -2,07% 26,43 27,88 26,94 26,79 26,93 1.097 26.542.764
25/9/2024 27,70 27,50 +0,33% 26,78 27,72 27,27 27,42 27,50 814 20.182.761
24/9/2024 27,33 27,41 +0,96% 27,14 27,80 27,49 27,41 27,58 681 21.378.474
23/9/2024 27,99 27,15 -2,16% 26,85 27,99 27,27 27,15 27,27 939 30.774.288
20/9/2024 28,63 27,75 -3,31% 27,60 28,82 27,98 27,75 27,95 1.029 24.179.228
19/9/2024 28,78 28,70 -0,21% 28,57 29,09 28,83 28,70 28,93 706 24.498.657
18/9/2024 28,32 28,76 +0,59% 28,10 29,27 28,82 28,41 28,76 827 33.366.222
17/9/2024 28,65 28,59 -0,07% 28,10 28,73 28,40 28,45 28,59 670 22.975.212
16/9/2024 28,57 28,61 +0,88% 28,33 28,87 28,59 28,61 28,87 1.771 25.206.187
13/9/2024 28,02 28,36 +1,69% 28,02 28,85 28,52 28,36 28,50 702 26.466.904
12/9/2024 28,25 27,89 -1,69% 27,70 28,25 27,88 27,89 27,92 846 21.752.264
11/9/2024 28,38 28,37 +0,04% 27,72 28,46 28,12 28,10 28,37 985 27.267.604
10/9/2024 27,49 28,36 +3,58% 27,16 28,56 27,97 28,36 28,54 1.419 35.915.490
9/9/2024 27,97 27,38 -2,49% 27,31 27,97 27,56 27,38 27,50 1.019 23.067.053
6/9/2024 27,89 28,08 +1,52% 27,77 28,89 28,28 27,76 28,08 1.742 62.499.669
5/9/2024 27,28 27,66 +0,66% 27,19 27,85 27,56 27,66 27,85 1.205 31.168.110
4/9/2024 26,60 27,48 +3,08% 26,30 27,53 27,17 27,48 27,52 1.374 37.385.048
3/9/2024 26,53 26,66 -0,34% 26,30 26,74 26,53 26,38 26,66 1.053 23.998.743
2/9/2024 26,41 26,75 +2,41% 25,95 26,79 26,48 26,65 26,75 1.203 30.576.346
30/8/2024 25,90 26,12 0,00% 25,80 26,69 26,26 26,12 26,31 1.380 29.225.581
29/8/2024 27,00 26,12 -1,92% 25,85 27,00 26,25 26,12 26,27 2.415 160.346.331
28/8/2024 26,84 26,63 -0,89% 26,37 27,30 26,84 26,63 27,01 2.750 35.360.990
27/8/2024 27,69 26,87 -0,04% 26,61 27,80 27,08 26,86 27,11 790 28.543.727
26/8/2024 27,07 26,88 -0,59% 26,64 27,62 27,00 26,85 26,88 930 27.517.018
23/8/2024 26,66 27,04 +0,90% 26,66 27,45 27,18 27,04 27,18 944 26.565.232
22/8/2024 27,00 26,80 0,00% 26,34 27,04 26,63 26,55 26,80 764 23.136.483
21/8/2024 26,75 26,80 -0,04% 26,55 27,25 26,87 26,80 26,94 873 26.290.343
20/8/2024 26,51 26,81 +1,21% 26,22 26,84 26,54 26,68 26,81 1.033 22.335.525
19/8/2024 26,30 26,49 +1,69% 25,88 26,56 26,26 26,17 26,49 965 22.022.808
16/8/2024 26,58 26,05 -2,54% 26,05 27,25 26,51 26,05 26,13 1.276 28.084.093
15/8/2024 27,39 26,73 -0,82% 26,67 27,40 27,04 26,73 26,91 1.036 27.039.503
14/8/2024 26,87 26,95 +0,75% 26,53 27,49 27,04 26,95 27,30 1.245 39.291.582
13/8/2024 26,40 26,75 +2,37% 26,05 27,17 26,80 26,75 27,09 1.528 31.148.143
12/8/2024 26,62 26,13 -1,02% 26,13 26,77 26,34 26,13 26,27 970 34.266.445
9/8/2024 24,90 26,40 +7,76% 24,90 26,71 26,23 26,40 26,50 1.948 63.392.862
8/8/2024 24,70 24,50 +0,62% 24,23 24,88 24,52 24,50 24,75 806 21.199.160
7/8/2024 24,40 24,35 +2,27% 23,87 24,63 24,39 24,35 24,50 657 26.689.836
6/8/2024 24,15 23,81 -1,04% 23,76 24,50 24,07 23,81 23,93 835 19.716.763
5/8/2024 23,65 24,06 -0,33% 23,28 24,30 23,84 24,06 24,33 920 30.353.350
2/8/2024 24,08 24,14 +1,17% 23,50 24,44 24,00 24,14 24,30 738 24.895.282
1/8/2024 24,06 23,86 +0,42% 23,86 24,72 24,21 23,86 23,98 1.040 28.685.728
31/7/2024 23,45 23,76 +3,21% 23,07 24,00 23,71 23,76 23,78 1.027 29.947.600
30/7/2024 22,65 23,02 -0,09% 22,65 23,43 23,12 23,02 23,24 776 25.607.923
29/7/2024 23,14 23,04 +0,52% 22,68 23,35 23,05 23,03 23,10 620 18.190.195
26/7/2024 22,59 22,92 +2,41% 22,51 23,47 23,05 22,92 23,19 731 23.976.356
25/7/2024 22,37 22,38 -0,53% 22,32 22,79 22,44 22,38 22,62 446 11.667.239
24/7/2024 22,82 22,50 -1,92% 22,36 23,35 22,65 22,50 22,75 552 14.549.590
23/7/2024 23,36 22,94 +0,61% 22,60 23,36 22,83 22,66 22,94 411 13.411.934
22/7/2024 22,76 22,80 +0,40% 22,55 23,25 23,00 22,80 22,90 632 13.830.243

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.