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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 1,29 | 1,33 | +3,91% | 1,29 | 1,37 | 1,32 | 1,33 | 1,36 | 2.268 | 250.868.800 |
| 5/3/2025 | 1,33 | 1,28 | -3,76% | 1,28 | 1,33 | 1,29 | 1,28 | 1,29 | 1.804 | 171.724.700 |
| 28/2/2025 | 1,35 | 1,33 | -2,21% | 1,31 | 1,36 | 1,33 | 1,33 | 1,34 | 1.512 | 187.972.700 |
| 27/2/2025 | 1,33 | 1,36 | +1,49% | 1,33 | 1,41 | 1,36 | 1,35 | 1,36 | 1.523 | 185.888.400 |
| 26/2/2025 | 1,39 | 1,34 | -2,19% | 1,34 | 1,41 | 1,35 | 1,34 | 1,35 | 1.420 | 204.704.000 |
| 25/2/2025 | 1,42 | 1,37 | -3,52% | 1,37 | 1,43 | 1,38 | 1,37 | 1,38 | 1.398 | 197.980.000 |
| 24/2/2025 | 1,51 | 1,42 | -5,33% | 1,42 | 1,51 | 1,45 | 1,41 | 1,42 | 1.138 | 184.312.600 |
| 21/2/2025 | 1,55 | 1,50 | -3,23% | 1,49 | 1,56 | 1,51 | 1,49 | 1,50 | 1.871 | 235.390.300 |
| 20/2/2025 | 1,56 | 1,55 | +0,65% | 1,51 | 1,59 | 1,54 | 1,55 | 1,56 | 1.374 | 261.950.100 |
| 19/2/2025 | 1,56 | 1,54 | -2,53% | 1,54 | 1,58 | 1,55 | 1,54 | 1,55 | 723 | 97.937.900 |
| 18/2/2025 | 1,60 | 1,58 | -1,25% | 1,55 | 1,62 | 1,57 | 1,57 | 1,58 | 1.120 | 213.937.300 |
| 17/2/2025 | 1,57 | 1,60 | 0,00% | 1,57 | 1,65 | 1,61 | 1,60 | 1,61 | 1.465 | 289.657.200 |
| 14/2/2025 | 1,42 | 1,60 | +11,89% | 1,42 | 1,62 | 1,53 | 1,60 | 1,61 | 3.591 | 472.735.500 |
| 13/2/2025 | 1,35 | 1,43 | +5,15% | 1,35 | 1,44 | 1,40 | 1,42 | 1,43 | 3.536 | 278.869.300 |
| 12/2/2025 | 1,40 | 1,36 | -2,16% | 1,35 | 1,40 | 1,36 | 1,35 | 1,37 | 2.834 | 198.146.500 |
| 11/2/2025 | 1,37 | 1,39 | 0,00% | 1,36 | 1,42 | 1,39 | 1,39 | 1,41 | 2.278 | 195.218.200 |
| 10/2/2025 | 1,37 | 1,39 | +0,72% | 1,37 | 1,44 | 1,39 | 1,39 | 1,40 | 2.640 | 212.075.900 |
| 7/2/2025 | 1,42 | 1,38 | -2,82% | 1,31 | 1,43 | 1,36 | 1,37 | 1,38 | 3.357 | 518.580.400 |
| 6/2/2025 | 1,50 | 1,42 | -4,05% | 1,40 | 1,50 | 1,43 | 1,41 | 1,42 | 2.012 | 588.622.700 |
| 5/2/2025 | 1,58 | 1,48 | -6,33% | 1,48 | 1,60 | 1,52 | 1,48 | 1,49 | 2.553 | 363.223.400 |
| 4/2/2025 | 1,58 | 1,58 | -1,25% | 1,56 | 1,61 | 1,58 | 1,58 | 1,59 | 1.210 | 196.994.400 |
| 3/2/2025 | 1,67 | 1,60 | -3,61% | 1,58 | 1,67 | 1,60 | 1,59 | 1,60 | 1.279 | 309.759.500 |
| 31/1/2025 | 1,57 | 1,66 | +5,73% | 1,55 | 1,68 | 1,61 | 1,65 | 1,66 | 1.474 | 582.796.300 |
| 30/1/2025 | 1,58 | 1,57 | -0,63% | 1,54 | 1,64 | 1,57 | 1,56 | 1,57 | 2.417 | 662.954.900 |
| 29/1/2025 | 1,63 | 1,58 | -3,07% | 1,58 | 1,64 | 1,60 | 1,58 | 1,59 | 954 | 331.553.800 |
| 28/1/2025 | 1,74 | 1,63 | -5,23% | 1,63 | 1,74 | 1,65 | 1,62 | 1,63 | 3.265 | 760.098.900 |
| 27/1/2025 | 1,76 | 1,72 | -2,27% | 1,71 | 1,82 | 1,75 | 1,72 | 1,73 | 2.226 | 531.659.100 |
| 24/1/2025 | 1,83 | 1,76 | -2,76% | 1,76 | 1,84 | 1,78 | 1,76 | 1,77 | 4.187 | 485.719.000 |
| 23/1/2025 | 1,82 | 1,81 | -0,55% | 1,77 | 1,86 | 1,81 | 1,80 | 1,81 | 3.985 | 514.038.800 |
| 22/1/2025 | 1,85 | 1,82 | -0,55% | 1,80 | 1,87 | 1,82 | 1,81 | 1,82 | 3.237 | 471.789.800 |
| 21/1/2025 | 1,87 | 1,83 | -2,14% | 1,82 | 1,89 | 1,84 | 1,82 | 1,83 | 1.144 | 285.397.000 |
| 20/1/2025 | 1,90 | 1,87 | -1,58% | 1,86 | 1,95 | 1,89 | 1,87 | 1,88 | 2.156 | 355.052.300 |