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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 15/12/2025 | 35,61 | 35,57 | +0,65% | 35,39 | 36,15 | 35,78 | 35,57 | 35,72 | 1.195 | 27.594.627 |
| 12/12/2025 | 34,36 | 35,34 | +5,18% | 34,36 | 36,05 | 35,46 | 35,21 | 35,34 | 3.297 | 48.962.126 |
| 11/12/2025 | 33,29 | 33,60 | +1,17% | 33,00 | 34,05 | 33,69 | 33,59 | 33,70 | 439 | 17.500.263 |
| 10/12/2025 | 32,54 | 33,21 | +1,65% | 32,53 | 33,42 | 33,00 | 32,89 | 33,21 | 538 | 19.005.733 |
| 9/12/2025 | 33,16 | 32,67 | -1,89% | 32,00 | 33,16 | 32,63 | 32,67 | 33,00 | 918 | 27.567.684 |
| 8/12/2025 | 33,62 | 33,30 | +0,67% | 33,09 | 33,96 | 33,55 | 33,30 | 33,44 | 1.122 | 27.078.479 |
| 5/12/2025 | 36,11 | 33,08 | -7,47% | 32,75 | 36,20 | 34,18 | 33,08 | 33,11 | 1.297 | 45.522.740 |
| 4/12/2025 | 36,17 | 35,75 | -1,08% | 35,71 | 36,64 | 36,26 | 35,75 | 36,14 | 690 | 24.764.623 |
| 3/12/2025 | 35,40 | 36,14 | +2,12% | 35,11 | 36,14 | 35,80 | 35,88 | 36,14 | 1.017 | 26.062.513 |
| 2/12/2025 | 34,79 | 35,39 | +2,22% | 34,67 | 35,40 | 35,06 | 35,04 | 35,39 | 827 | 23.277.695 |
| 1/12/2025 | 35,12 | 34,62 | -0,89% | 34,47 | 35,20 | 34,68 | 34,62 | 34,87 | 1.040 | 23.043.535 |
| 28/11/2025 | 35,20 | 34,93 | -0,88% | 34,54 | 35,50 | 34,84 | 34,93 | 35,47 | 521 | 21.163.517 |
| 27/11/2025 | 35,32 | 35,24 | +0,34% | 34,93 | 35,45 | 35,26 | 35,19 | 35,24 | 595 | 22.941.670 |
| 26/11/2025 | 33,75 | 35,12 | +4,68% | 33,75 | 35,28 | 34,56 | 35,12 | 35,28 | 1.082 | 29.667.537 |
| 25/11/2025 | 32,50 | 33,55 | +2,79% | 32,50 | 33,81 | 33,31 | 33,55 | 33,69 | 733 | 24.321.686 |
| 24/11/2025 | 32,16 | 32,64 | +1,49% | 32,02 | 32,90 | 32,64 | 32,64 | 32,75 | 562 | 16.071.013 |
| 21/11/2025 | 32,34 | 32,16 | -1,29% | 31,92 | 32,39 | 32,16 | 32,02 | 32,16 | 465 | 19.102.308 |
| 19/11/2025 | 33,01 | 32,58 | -0,58% | 32,14 | 33,01 | 32,54 | 32,38 | 32,58 | 524 | 16.638.468 |
| 18/11/2025 | 32,73 | 32,77 | -0,49% | 32,71 | 33,34 | 33,03 | 32,77 | 33,01 | 360 | 14.444.526 |
| 17/11/2025 | 33,23 | 32,93 | -0,24% | 32,80 | 33,35 | 33,04 | 32,93 | 33,16 | 607 | 19.072.451 |
| 14/11/2025 | 33,33 | 33,01 | -0,72% | 32,89 | 33,46 | 33,20 | 33,01 | 33,09 | 621 | 20.365.683 |
| 13/11/2025 | 33,29 | 33,25 | +0,03% | 32,73 | 33,29 | 33,01 | 32,94 | 33,25 | 706 | 17.854.914 |
| 12/11/2025 | 31,76 | 33,24 | +4,20% | 31,68 | 33,24 | 32,43 | 32,94 | 33,24 | 1.278 | 31.481.506 |
| 11/11/2025 | 32,55 | 31,90 | -1,51% | 31,78 | 33,10 | 32,42 | 31,90 | 32,16 | 1.126 | 32.284.925 |
| 10/11/2025 | 31,86 | 32,39 | +1,22% | 31,76 | 32,46 | 32,30 | 32,39 | 32,43 | 1.192 | 54.746.159 |
| 7/11/2025 | 31,80 | 32,00 | +0,44% | 31,25 | 32,55 | 31,94 | 31,81 | 32,00 | 964 | 30.926.293 |
| 6/11/2025 | 31,31 | 31,86 | +2,25% | 31,31 | 32,50 | 31,85 | 31,86 | 32,00 | 1.135 | 41.111.569 |
| 5/11/2025 | 30,99 | 31,16 | +0,23% | 30,72 | 31,40 | 31,16 | 31,16 | 31,34 | 1.274 | 36.535.182 |
| 4/11/2025 | 30,49 | 31,09 | +2,57% | 30,49 | 31,30 | 31,01 | 31,09 | 31,10 | 974 | 26.266.919 |
| 3/11/2025 | 31,37 | 30,31 | -3,35% | 30,31 | 31,50 | 30,87 | 30,31 | 30,66 | 1.509 | 42.720.486 |
| 31/10/2025 | 31,00 | 31,36 | +2,15% | 30,53 | 31,36 | 31,07 | 31,01 | 31,36 | 845 | 38.933.952 |
| 30/10/2025 | 29,88 | 30,70 | +1,05% | 29,37 | 31,00 | 30,64 | 30,70 | 30,97 | 577 | 18.655.084 |
| 29/10/2025 | 30,41 | 30,38 | -0,43% | 30,01 | 30,84 | 30,27 | 30,16 | 30,38 | 561 | 17.663.643 |
| 28/10/2025 | 30,35 | 30,51 | -1,04% | 30,27 | 30,78 | 30,52 | 30,34 | 30,51 | 592 | 17.387.955 |
| 27/10/2025 | 30,71 | 30,83 | +1,15% | 30,35 | 30,94 | 30,58 | 30,53 | 30,83 | 776 | 19.296.335 |
| 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 |