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 TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VVEO3 - VIVEO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,25 | 1,19 | -4,80% | 1,18 | 1,25 | 1,21 | 1,18 | 1,20 | 1.142 | 117.978.400 |
| 4/6/2025 | 1,36 | 1,25 | -7,41% | 1,25 | 1,36 | 1,28 | 1,25 | 1,26 | 804 | 146.594.300 |
| 3/6/2025 | 1,40 | 1,35 | -3,57% | 1,33 | 1,41 | 1,35 | 1,34 | 1,35 | 726 | 138.293.700 |
| 2/6/2025 | 1,37 | 1,40 | +2,19% | 1,36 | 1,40 | 1,38 | 1,37 | 1,40 | 782 | 107.042.200 |
| 30/5/2025 | 1,35 | 1,37 | +1,48% | 1,35 | 1,39 | 1,36 | 1,36 | 1,37 | 758 | 77.545.700 |
| 29/5/2025 | 1,40 | 1,35 | -2,17% | 1,34 | 1,40 | 1,35 | 1,34 | 1,35 | 764 | 131.009.600 |
| 28/5/2025 | 1,39 | 1,38 | -0,72% | 1,37 | 1,43 | 1,39 | 1,38 | 1,40 | 820 | 118.094.000 |
| 27/5/2025 | 1,38 | 1,39 | +0,72% | 1,37 | 1,44 | 1,40 | 1,38 | 1,39 | 877 | 94.069.000 |
| 26/5/2025 | 1,39 | 1,38 | +1,47% | 1,33 | 1,39 | 1,36 | 1,37 | 1,38 | 702 | 63.663.400 |
| 23/5/2025 | 1,34 | 1,36 | +1,49% | 1,28 | 1,39 | 1,34 | 1,36 | 1,37 | 756 | 105.344.500 |
| 22/5/2025 | 1,38 | 1,34 | -2,90% | 1,34 | 1,40 | 1,36 | 1,34 | 1,35 | 738 | 91.292.200 |
| 21/5/2025 | 1,43 | 1,38 | -2,82% | 1,36 | 1,44 | 1,39 | 1,38 | 1,39 | 851 | 137.410.500 |
| 20/5/2025 | 1,39 | 1,42 | +3,65% | 1,38 | 1,49 | 1,43 | 1,42 | 1,44 | 1.164 | 260.557.600 |
| 19/5/2025 | 1,40 | 1,37 | -4,20% | 1,36 | 1,52 | 1,45 | 1,37 | 1,39 | 1.326 | 259.996.500 |
| 16/5/2025 | 1,35 | 1,43 | +4,38% | 1,33 | 1,45 | 1,40 | 1,42 | 1,43 | 1.827 | 426.829.400 |
| 15/5/2025 | 1,26 | 1,37 | +7,87% | 1,23 | 1,39 | 1,33 | 1,35 | 1,37 | 2.319 | 492.240.300 |
| 14/5/2025 | 1,17 | 1,27 | +8,55% | 1,14 | 1,28 | 1,21 | 1,25 | 1,27 | 1.370 | 444.437.800 |
| 13/5/2025 | 1,15 | 1,17 | +2,63% | 1,13 | 1,22 | 1,18 | 1,17 | 1,18 | 1.428 | 231.558.500 |
| 12/5/2025 | 1,18 | 1,14 | -1,72% | 1,13 | 1,20 | 1,14 | 1,14 | 1,15 | 786 | 103.623.700 |
| 9/5/2025 | 1,15 | 1,16 | 0,00% | 1,14 | 1,22 | 1,17 | 1,16 | 1,17 | 1.682 | 138.812.100 |
| 8/5/2025 | 1,09 | 1,16 | +8,41% | 1,08 | 1,26 | 1,17 | 1,16 | 1,18 | 2.249 | 377.931.900 |
| 7/5/2025 | 1,12 | 1,07 | -3,60% | 1,07 | 1,12 | 1,09 | 1,07 | 1,08 | 1.729 | 172.884.100 |
| 6/5/2025 | 1,13 | 1,11 | -0,89% | 1,11 | 1,15 | 1,12 | 1,11 | 1,12 | 1.821 | 122.062.200 |
| 5/5/2025 | 1,13 | 1,12 | 0,00% | 1,11 | 1,15 | 1,12 | 1,12 | 1,13 | 1.019 | 169.298.200 |
| 2/5/2025 | 1,16 | 1,12 | -7,44% | 1,12 | 1,17 | 1,13 | 1,12 | 1,13 | 1.878 | 163.096.500 |
| 29/4/2025 | 1,13 | 1,21 | +7,08% | 1,12 | 1,27 | 1,18 | 1,20 | 1,21 | 1.221 | 317.073.900 |
| 28/4/2025 | 1,21 | 1,13 | -6,61% | 1,12 | 1,23 | 1,15 | 1,13 | 1,14 | 848 | 230.071.200 |
| 25/4/2025 | 1,22 | 1,21 | -2,42% | 1,20 | 1,24 | 1,21 | 1,21 | 1,22 | 706 | 106.400.000 |
| 24/4/2025 | 1,20 | 1,24 | +3,33% | 1,16 | 1,28 | 1,21 | 1,23 | 1,24 | 1.703 | 435.320.100 |
| 23/4/2025 | 1,24 | 1,20 | -3,23% | 1,20 | 1,26 | 1,22 | 1,20 | 1,21 | 974 | 305.590.500 |
| 22/4/2025 | 1,25 | 1,24 | -0,80% | 1,22 | 1,26 | 1,24 | 1,23 | 1,24 | 801 | 190.121.300 |
| 17/4/2025 | 1,28 | 1,25 | -2,34% | 1,23 | 1,28 | 1,24 | 1,24 | 1,25 | 1.292 | 231.098.400 |
| 16/4/2025 | 1,24 | 1,28 | +3,23% | 1,23 | 1,28 | 1,26 | 1,27 | 1,28 | 1.493 | 315.984.500 |
| 15/4/2025 | 1,25 | 1,24 | -0,80% | 1,22 | 1,26 | 1,24 | 1,23 | 1,24 | 1.022 | 172.237.800 |
| 14/4/2025 | 1,28 | 1,25 | -1,57% | 1,25 | 1,30 | 1,26 | 1,25 | 1,26 | 917 | 123.796.100 |
| 11/4/2025 | 1,27 | 1,27 | +1,60% | 1,25 | 1,29 | 1,27 | 1,26 | 1,27 | 546 | 70.159.500 |
| 10/4/2025 | 1,35 | 1,25 | -8,09% | 1,25 | 1,35 | 1,27 | 1,25 | 1,27 | 1.753 | 224.395.300 |
| 9/4/2025 | 1,25 | 1,36 | +7,94% | 1,25 | 1,37 | 1,32 | 1,35 | 1,36 | 1.863 | 377.853.500 |
| 8/4/2025 | 1,30 | 1,26 | -1,56% | 1,26 | 1,32 | 1,29 | 1,26 | 1,27 | 1.671 | 144.647.000 |
| 7/4/2025 | 1,28 | 1,28 | -0,78% | 1,25 | 1,31 | 1,27 | 1,28 | 1,29 | 2.691 | 164.469.500 |
| 4/4/2025 | 1,33 | 1,29 | -3,73% | 1,27 | 1,34 | 1,29 | 1,28 | 1,29 | 1.285 | 223.917.600 |
| 3/4/2025 | 1,39 | 1,34 | -2,19% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 2.577 | 205.653.900 |
| 2/4/2025 | 1,40 | 1,37 | -2,14% | 1,37 | 1,41 | 1,38 | 1,37 | 1,38 | 832 | 92.693.100 |
| 1/4/2025 | 1,40 | 1,40 | +1,45% | 1,35 | 1,40 | 1,37 | 1,37 | 1,40 | 1.622 | 219.607.500 |
| 31/3/2025 | 1,36 | 1,38 | 0,00% | 1,36 | 1,44 | 1,39 | 1,38 | 1,40 | 1.267 | 215.439.400 |
| 28/3/2025 | 1,44 | 1,38 | -8,61% | 1,34 | 1,44 | 1,38 | 1,37 | 1,38 | 2.420 | 545.733.300 |
| 27/3/2025 | 1,57 | 1,51 | -4,43% | 1,51 | 1,58 | 1,53 | 1,51 | 1,52 | 829 | 199.597.700 |
| 26/3/2025 | 1,51 | 1,58 | +5,33% | 1,50 | 1,60 | 1,55 | 1,57 | 1,58 | 570 | 206.693.000 |
| 25/3/2025 | 1,47 | 1,50 | +2,04% | 1,46 | 1,55 | 1,51 | 1,50 | 1,51 | 660 | 116.109.800 |
| 24/3/2025 | 1,50 | 1,47 | -0,68% | 1,47 | 1,52 | 1,49 | 1,46 | 1,47 | 407 | 78.078.400 |
| 21/3/2025 | 1,52 | 1,48 | -1,99% | 1,47 | 1,54 | 1,49 | 1,48 | 1,49 | 403 | 91.787.600 |
| 20/3/2025 | 1,56 | 1,51 | -3,82% | 1,51 | 1,57 | 1,53 | 1,51 | 1,52 | 288 | 102.827.300 |
| 19/3/2025 | 1,53 | 1,57 | +1,95% | 1,50 | 1,58 | 1,55 | 1,56 | 1,57 | 647 | 192.155.200 |
| 18/3/2025 | 1,51 | 1,54 | +1,32% | 1,49 | 1,54 | 1,51 | 1,52 | 1,54 | 390 | 110.735.700 |
| 17/3/2025 | 1,45 | 1,52 | +3,40% | 1,45 | 1,54 | 1,50 | 1,51 | 1,53 | 867 | 153.279.600 |
| 14/3/2025 | 1,55 | 1,47 | -5,77% | 1,41 | 1,55 | 1,49 | 1,47 | 1,48 | 2.351 | 360.094.000 |
| 13/3/2025 | 1,39 | 1,56 | +10,64% | 1,39 | 1,62 | 1,52 | 1,56 | 1,57 | 3.102 | 549.268.100 |
| 12/3/2025 | 1,38 | 1,41 | +0,71% | 1,38 | 1,42 | 1,40 | 1,40 | 1,41 | 1.084 | 100.052.100 |
| 11/3/2025 | 1,40 | 1,40 | +1,45% | 1,35 | 1,43 | 1,38 | 1,40 | 1,42 | 1.682 | 157.262.800 |
| 10/3/2025 | 1,39 | 1,38 | -1,43% | 1,38 | 1,47 | 1,40 | 1,37 | 1,38 | 1.498 | 237.370.400 |
| 7/3/2025 | 1,33 | 1,40 | +5,26% | 1,29 | 1,43 | 1,36 | 1,40 | 1,41 | 2.185 | 268.972.100 |