VIVA3 (VIVARA S.A. ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
15/01/2126,6026,6026,6026,8926,125.9871.146.40030.447.634
14/01/2126,9826,9826,6327,2026,563.821755.30020.313.901
13/01/2126,5026,5027,1327,1926,252.773550.50014.617.447
12/01/2127,2327,2325,8627,6025,606.2031.731.30046.443.945
11/01/2125,6925,6926,2526,9925,554.325792.90020.750.490
08/01/2126,5026,5026,3826,9126,115.056884.00023.448.346
07/01/2126,3226,3226,2626,8025,788.2591.892.50050.142.933
06/01/2126,2526,2526,8426,8625,497.1372.011.60052.418.080
05/01/2127,1027,1028,4028,4826,966.1281.266.20034.431.983
04/01/2128,4328,4329,4629,4627,715.1811.053.50029.895.072
30/12/2029,4629,4628,2729,4627,953.555872.60025.240.203
29/12/2028,3328,2427,7928,4327,503.5211.076.10030.202.038
28/12/2027,8827,7927,7928,0027,103.570654.00018.121.230
23/12/2027,6527,5627,6727,9426,813.854742.90020.410.749
22/12/2027,2627,1727,0027,5026,814.152576.60015.704.422
21/12/2026,8526,7627,1527,4026,173.714561.30015.094.831
18/12/2027,6327,5427,7628,2327,234.6521.105.90030.669.910
17/12/2027,9327,8426,6027,8426,573.953842.60022.923.689
16/12/2026,6926,6126,3126,8126,103.666646.70017.220.904
15/12/2026,3626,2826,4926,6726,082.783453.70012.001.071