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.
VVEO3F - VIVEO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,29 | 1,26 | +0,80% | 1,23 | 1,29 | 1,24 | 1,24 | 1,27 | 141 | 252.741 |
| 16/4/2025 | 1,24 | 1,25 | -0,79% | 1,23 | 1,28 | 1,25 | 1,25 | 1,29 | 163 | 501.049 |
| 15/4/2025 | 1,27 | 1,26 | +0,80% | 1,22 | 1,27 | 1,24 | 1,22 | 1,26 | 245 | 593.903 |
| 14/4/2025 | 1,32 | 1,25 | -0,79% | 1,25 | 1,33 | 1,26 | 1,25 | 1,30 | 163 | 466.916 |
| 11/4/2025 | 1,27 | 1,26 | +0,80% | 1,26 | 1,29 | 1,27 | 1,26 | 1,30 | 103 | 268.683 |
| 10/4/2025 | 1,36 | 1,25 | -6,72% | 1,25 | 1,36 | 1,28 | 1,25 | 1,29 | 183 | 473.501 |
| 9/4/2025 | 1,27 | 1,34 | +7,20% | 1,25 | 1,37 | 1,30 | 1,34 | 1,39 | 120 | 407.204 |
| 8/4/2025 | 1,30 | 1,25 | -0,79% | 1,25 | 1,34 | 1,28 | 1,25 | 1,30 | 127 | 315.421 |
| 7/4/2025 | 1,28 | 1,26 | -3,82% | 1,25 | 1,31 | 1,27 | 1,26 | 1,30 | 197 | 698.335 |
| 4/4/2025 | 1,33 | 1,31 | -2,96% | 1,27 | 1,35 | 1,29 | 1,28 | 1,31 | 284 | 764.848 |
| 3/4/2025 | 1,37 | 1,35 | -1,46% | 1,34 | 1,40 | 1,35 | 1,34 | 1,35 | 205 | 640.173 |
| 2/4/2025 | 1,40 | 1,37 | -2,14% | 1,37 | 1,41 | 1,39 | 1,37 | 1,38 | 123 | 409.685 |
| 1/4/2025 | 1,38 | 1,40 | +1,45% | 1,35 | 1,41 | 1,37 | 1,37 | 1,40 | 131 | 347.272 |
| 31/3/2025 | 1,38 | 1,38 | 0,00% | 1,36 | 1,44 | 1,40 | 1,38 | 1,42 | 189 | 423.808 |
| 28/3/2025 | 1,49 | 1,38 | -11,54% | 1,35 | 1,49 | 1,40 | 1,38 | 1,44 | 484 | 1.541.378 |
| 27/3/2025 | 1,50 | 1,56 | +0,65% | 1,50 | 1,58 | 1,53 | 1,52 | 1,56 | 104 | 375.189 |
| 26/3/2025 | 1,50 | 1,55 | +5,44% | 1,49 | 1,59 | 1,55 | 1,55 | 1,58 | 136 | 268.198 |
| 25/3/2025 | 1,48 | 1,47 | -0,68% | 1,47 | 1,53 | 1,51 | 1,47 | 1,50 | 76 | 242.753 |
| 24/3/2025 | 1,52 | 1,48 | 0,00% | 1,48 | 1,52 | 1,49 | 1,48 | 1,51 | 102 | 307.121 |
| 21/3/2025 | 1,55 | 1,48 | -1,99% | 1,48 | 1,55 | 1,51 | 1,48 | 1,51 | 116 | 389.155 |
| 20/3/2025 | 1,52 | 1,51 | -2,58% | 1,51 | 1,57 | 1,54 | 1,51 | 1,56 | 89 | 253.302 |
| 19/3/2025 | 1,51 | 1,55 | +2,65% | 1,51 | 1,57 | 1,55 | 1,55 | 1,58 | 217 | 531.661 |
| 18/3/2025 | 1,54 | 1,51 | -2,58% | 1,49 | 1,55 | 1,51 | 1,51 | 1,53 | 134 | 486.604 |
| 17/3/2025 | 1,49 | 1,55 | +6,90% | 1,46 | 1,55 | 1,51 | 1,52 | 1,55 | 155 | 337.143 |
| 14/3/2025 | 1,52 | 1,45 | -5,23% | 1,45 | 1,55 | 1,49 | 1,45 | 1,51 | 213 | 406.924 |
| 13/3/2025 | 1,34 | 1,53 | +10,07% | 1,34 | 1,61 | 1,53 | 1,53 | 1,55 | 351 | 979.791 |
| 12/3/2025 | 1,38 | 1,39 | 0,00% | 1,38 | 1,42 | 1,40 | 1,39 | 1,42 | 77 | 215.810 |
| 11/3/2025 | 1,42 | 1,39 | +1,46% | 1,34 | 1,44 | 1,37 | 1,39 | 1,44 | 111 | 256.751 |
| 10/3/2025 | 1,41 | 1,37 | -0,72% | 1,36 | 1,46 | 1,40 | 1,37 | 1,41 | 205 | 422.298 |
| 7/3/2025 | 1,28 | 1,38 | +0,73% | 1,28 | 1,41 | 1,33 | 1,38 | 1,41 | 173 | 550.190 |
| 6/3/2025 | 1,31 | 1,37 | +6,20% | 1,27 | 1,39 | 1,32 | 1,34 | 1,37 | 138 | 369.670 |
| 5/3/2025 | 1,33 | 1,29 | -3,01% | 1,28 | 1,35 | 1,30 | 1,29 | 1,32 | 162 | 366.844 |
| 28/2/2025 | 1,39 | 1,33 | -4,32% | 1,32 | 1,39 | 1,34 | 1,33 | 1,37 | 176 | 396.122 |
| 27/2/2025 | 1,36 | 1,39 | +3,73% | 1,33 | 1,40 | 1,35 | 1,34 | 1,39 | 161 | 422.002 |
| 26/2/2025 | 1,42 | 1,34 | -4,29% | 1,34 | 1,42 | 1,36 | 1,34 | 1,38 | 175 | 367.158 |
| 25/2/2025 | 1,42 | 1,40 | -1,41% | 1,37 | 1,43 | 1,39 | 1,39 | 1,40 | 218 | 556.488 |
| 24/2/2025 | 1,47 | 1,42 | -4,70% | 1,42 | 1,52 | 1,45 | 1,42 | 1,47 | 244 | 533.941 |
| 21/2/2025 | 1,56 | 1,49 | -5,10% | 1,49 | 1,56 | 1,51 | 1,49 | 1,52 | 153 | 379.489 |
| 20/2/2025 | 1,54 | 1,57 | +1,29% | 1,52 | 1,58 | 1,55 | 1,52 | 1,57 | 114 | 270.731 |
| 19/2/2025 | 1,58 | 1,55 | -3,13% | 1,54 | 1,60 | 1,55 | 1,55 | 1,58 | 134 | 437.542 |
| 18/2/2025 | 1,60 | 1,60 | +2,56% | 1,55 | 1,63 | 1,58 | 1,55 | 1,60 | 162 | 503.885 |
| 17/2/2025 | 1,59 | 1,56 | -1,27% | 1,56 | 1,65 | 1,60 | 1,56 | 1,62 | 190 | 705.155 |
| 14/2/2025 | 1,40 | 1,58 | +13,67% | 1,40 | 1,61 | 1,53 | 1,58 | 1,62 | 336 | 951.688 |
| 13/2/2025 | 1,39 | 1,39 | +2,96% | 1,35 | 1,44 | 1,40 | 1,39 | 1,43 | 126 | 312.184 |
| 12/2/2025 | 1,42 | 1,35 | -4,93% | 1,35 | 1,42 | 1,37 | 1,35 | 1,41 | 196 | 516.958 |
| 11/2/2025 | 1,39 | 1,42 | +0,71% | 1,37 | 1,43 | 1,40 | 1,39 | 1,43 | 197 | 537.385 |
| 10/2/2025 | 1,44 | 1,41 | +4,44% | 1,37 | 1,44 | 1,39 | 1,37 | 1,41 | 190 | 527.224 |
| 7/2/2025 | 1,44 | 1,35 | -4,93% | 1,31 | 1,46 | 1,36 | 1,35 | 1,36 | 485 | 1.152.969 |
| 6/2/2025 | 1,51 | 1,42 | -4,70% | 1,41 | 1,51 | 1,43 | 1,42 | 1,44 | 390 | 943.414 |
| 5/2/2025 | 1,60 | 1,49 | -5,70% | 1,49 | 1,60 | 1,52 | 1,49 | 1,53 | 458 | 1.114.574 |
| 4/2/2025 | 1,58 | 1,58 | 0,00% | 1,56 | 1,62 | 1,58 | 1,58 | 1,62 | 195 | 694.559 |
| 3/2/2025 | 1,66 | 1,58 | -3,07% | 1,58 | 1,67 | 1,60 | 1,58 | 1,61 | 280 | 781.428 |
| 31/1/2025 | 1,58 | 1,63 | +4,49% | 1,56 | 1,66 | 1,59 | 1,63 | 1,66 | 385 | 1.083.651 |
| 30/1/2025 | 1,58 | 1,56 | -2,50% | 1,55 | 1,64 | 1,57 | 1,56 | 1,58 | 465 | 1.555.834 |
| 29/1/2025 | 1,65 | 1,60 | -2,44% | 1,59 | 1,66 | 1,61 | 1,60 | 1,61 | 371 | 963.696 |
| 28/1/2025 | 1,73 | 1,64 | -4,09% | 1,63 | 1,75 | 1,66 | 1,64 | 1,66 | 455 | 1.397.907 |
| 27/1/2025 | 1,75 | 1,71 | -2,84% | 1,71 | 1,82 | 1,75 | 1,71 | 1,75 | 323 | 1.212.879 |
| 24/1/2025 | 1,83 | 1,76 | -2,22% | 1,76 | 1,85 | 1,79 | 1,76 | 1,79 | 335 | 1.127.643 |
| 23/1/2025 | 1,85 | 1,80 | -2,17% | 1,78 | 1,86 | 1,81 | 1,80 | 1,83 | 297 | 931.438 |
| 22/1/2025 | 1,84 | 1,84 | +0,55% | 1,80 | 1,87 | 1,83 | 1,82 | 1,84 | 337 | 861.478 |
| 21/1/2025 | 1,91 | 1,83 | -1,61% | 1,83 | 1,92 | 1,85 | 1,83 | 1,85 | 212 | 601.514 |
| 20/1/2025 | 1,92 | 1,86 | -2,11% | 1,86 | 1,95 | 1,89 | 1,86 | 1,94 | 138 | 353.468 |