Mercado fechado

Vivara Participações S.A. (VIVA3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
25,40-0,19 (-0,74%)
No fechamento: 05:07PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202425,6525,9625,0425,4025,403.785.800
27 de mar. de 202424,8025,7224,0325,5925,597.293.200
26 de mar. de 202425,7726,1224,5524,6824,687.721.100
25 de mar. de 202426,5126,5525,5025,5625,5611.386.700
22 de mar. de 202424,6825,3824,5325,0825,0813.721.300
21 de mar. de 202425,2025,3623,5424,6524,6538.590.800
20 de mar. de 202425,3526,7625,1226,7626,7611.825.900
19 de mar. de 202426,5226,6023,9125,3225,3220.544.800
18 de mar. de 202428,6029,2025,9826,4126,4132.070.600
15 de mar. de 202431,5031,6130,7230,7230,721.320.100
14 de mar. de 202431,6331,8831,2731,5331,53919.700
13 de mar. de 202431,8032,3131,5031,8131,811.883.600
12 de mar. de 202431,6332,0431,1031,8031,801.445.800
11 de mar. de 202432,3832,6731,4531,4931,491.310.100
08 de mar. de 202432,0833,0032,0232,5032,50888.800
07 de mar. de 202432,7632,8332,2032,4832,48807.600
06 de mar. de 202431,8033,0131,8032,7632,761.813.100
05 de mar. de 202431,6232,0031,4231,8031,801.120.900
04 de mar. de 202432,2232,4331,1631,6231,622.374.600
01 de mar. de 202432,3532,7331,9732,3132,311.691.700
29 de fev. de 202432,5032,7532,1632,7032,702.057.600
28 de fev. de 202432,8533,1432,1132,5032,502.946.400
27 de fev. de 202433,6433,9432,8733,1233,121.938.000
26 de fev. de 202432,8533,7532,7933,5133,511.543.200
23 de fev. de 202433,2833,2932,5033,0233,021.066.100
22 de fev. de 202432,6633,3632,4233,2533,251.698.000
21 de fev. de 202433,1633,1931,9632,6732,672.123.700
20 de fev. de 202432,6333,4732,3933,2533,252.413.700
19 de fev. de 202432,1132,7431,7732,6832,681.519.300
16 de fev. de 202432,2132,2131,6732,0532,051.226.800
15 de fev. de 202431,4632,0931,4631,8931,891.841.700
14 de fev. de 202431,8731,9231,2531,4431,441.069.200
09 de fev. de 202431,6632,4431,6631,8731,871.170.400
08 de fev. de 202432,2232,4431,3831,8031,801.611.900
07 de fev. de 202432,3232,7031,8032,4032,405.155.500
06 de fev. de 202432,6233,4232,3032,4132,411.317.600
05 de fev. de 202433,1333,4332,4232,5532,551.796.100
02 de fev. de 202434,0834,2732,8733,0933,092.904.400
01 de fev. de 202433,8034,2733,6334,0834,082.197.300
31 de jan. de 202433,2034,0833,1233,8033,803.316.500
30 de jan. de 202434,6434,7532,7433,3533,353.928.700
29 de jan. de 202434,9435,1934,4734,6534,651.346.000
26 de jan. de 202434,6635,1734,4734,9534,95948.200
25 de jan. de 202434,6735,2434,4834,7734,771.316.200
24 de jan. de 202435,0135,2134,0234,6734,673.794.200
23 de jan. de 202435,3335,4534,6534,9534,953.193.600
22 de jan. de 202435,7435,7434,9035,2635,263.014.300
19 de jan. de 202434,8735,6934,6035,3435,342.095.700
18 de jan. de 202435,4435,6034,7234,8334,831.682.100
17 de jan. de 202435,3035,7835,0035,3735,373.047.000
16 de jan. de 202435,0535,6134,7135,6135,614.039.900
15 de jan. de 202435,2035,5834,9435,2935,291.196.500
12 de jan. de 202435,3035,7634,6135,3135,311.762.300
11 de jan. de 202435,4035,4834,9535,2235,221.719.800
10 de jan. de 202435,3935,5734,8235,2635,261.730.800
09 de jan. de 202434,5735,4634,1035,2435,242.083.500
08 de jan. de 202433,6734,6933,4034,6934,692.326.500
05 de jan. de 202433,4234,2033,2433,6933,691.735.400
04 de jan. de 202434,4934,7333,4433,6233,624.087.100
03 de jan. de 202433,8134,7833,8134,5734,572.151.500
02 de jan. de 202434,6134,8333,7634,0234,023.947.400
28 de dez. de 202334,1634,7634,0334,2534,253.350.400
27 de dez. de 202333,8034,4433,4534,0934,091.653.400
26 de dez. de 202333,8634,1033,4333,9033,90936.100
22 de dez. de 202333,5434,2133,2933,8633,862.629.800
21 de dez. de 202333,4633,7533,2533,6533,651.884.000
20 de dez. de 202333,7233,8332,9833,3833,381.539.800
19 de dez. de 202333,4033,9833,4033,6033,601.076.700
18 de dez. de 202333,4933,6032,8533,4033,404.219.300
15 de dez. de 202333,6433,8732,9433,4933,493.041.600
14 de dez. de 202333,2334,2933,1633,6433,643.561.900
13 de dez. de 202331,3633,1131,2432,8632,862.767.400
12 de dez. de 202331,7131,9731,1631,2331,232.536.900
11 de dez. de 202331,2032,0931,0031,7131,712.011.500
08 de dez. de 202330,3931,5230,1431,2031,203.661.000
07 de dez. de 202330,1830,6629,8330,3130,312.551.000
06 de dez. de 202329,9930,6129,6630,1830,181.998.800
05 de dez. de 202329,5829,9929,2429,9929,991.433.000
04 de dez. de 202330,0130,0329,1929,4229,42813.600
01 de dez. de 202329,9130,0629,1230,0230,021.883.500
30 de nov. de 202329,0030,0528,9129,7329,734.175.100
29 de nov. de 202328,8729,4628,7129,0029,002.305.000
28 de nov. de 202328,0029,1627,9828,8428,841.912.800
27 de nov. de 202327,4528,0627,2528,0628,061.520.600
24 de nov. de 202327,8027,9127,2227,4927,491.406.600
23 de nov. de 202327,4628,1527,3328,0028,001.570.200
22 de nov. de 202327,5028,0927,2727,5527,551.617.300
21 de nov. de 202328,1528,2127,2027,3427,341.461.000
20 de nov. de 202328,1828,5627,3828,3928,391.651.200
17 de nov. de 202328,7529,1527,8027,9227,922.457.000
16 de nov. de 202328,5629,0628,5628,7928,791.829.300
14 de nov. de 202327,9729,2127,9028,5628,561.978.500
13 de nov. de 202328,3928,4027,7827,9727,971.516.800
10 de nov. de 202326,9928,4626,8728,3928,393.260.600
09 de nov. de 202327,2527,5325,8226,8526,853.450.800
08 de nov. de 202327,3127,5626,9527,2627,261.629.900
07 de nov. de 202325,7627,7725,7127,4327,433.925.400
06 de nov. de 202326,6526,7225,7725,9025,901.456.300
03 de nov. de 202325,9726,8525,9726,7326,731.626.600
01 de nov. de 202325,7425,8525,3125,6225,622.122.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...