InvestB3
← InícioComparar

VIVR12

VIVER

R$ 0,07
+16,67% no dia

No mês

+16,67%

No ano

+600,00%

12 meses

+600,00%

Desde 02/2024

+16,67%

Histórico diário a partir de 13/04/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (88)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,07+16,67%1.500
03/09/2026R$ 0,07R$ 0,06R$ 0,07R$ 0,060,00%2.100
02/09/2026R$ 0,06R$ 0,06R$ 0,06R$ 0,060,00%6.600
01/09/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,060,00%11.800
31/08/2026R$ 0,05R$ 0,05R$ 0,06R$ 0,060,00%1.600
28/08/2026R$ 0,06R$ 0,06R$ 0,06R$ 0,060,00%100
27/08/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,06+20,00%10.800
25/08/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,05-16,67%10.000
21/08/2026R$ 0,06R$ 0,06R$ 0,06R$ 0,06+20,00%1.800
20/08/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%100
19/08/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%100
18/08/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%1.300
17/08/2026R$ 0,04R$ 0,04R$ 0,05R$ 0,05+25,00%1.700
13/08/2026R$ 0,04R$ 0,04R$ 0,04R$ 0,040,00%600
12/08/2026R$ 0,04R$ 0,04R$ 0,04R$ 0,040,00%200
11/08/2026R$ 0,05R$ 0,04R$ 0,05R$ 0,04-20,00%600
06/08/2026R$ 0,04R$ 0,04R$ 0,05R$ 0,05+25,00%3.900
05/08/2026R$ 0,05R$ 0,04R$ 0,05R$ 0,04-20,00%3.700
04/08/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%300
03/08/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%1.300
31/07/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%6.800
30/07/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%13.000
29/07/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%100
28/07/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,050,00%20.600
27/07/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,05-16,67%10.200
24/07/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,06+20,00%8.100
23/07/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%11.900
22/07/2026R$ 0,05R$ 0,04R$ 0,05R$ 0,050,00%7.500
21/07/2026R$ 0,06R$ 0,04R$ 0,06R$ 0,050,00%12.500
20/07/2026R$ 0,05R$ 0,05R$ 0,05R$ 0,050,00%2.200
17/07/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,05-16,67%2.500
16/07/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,06+20,00%3.200
15/07/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,050,00%2.100
14/07/2026R$ 0,07R$ 0,05R$ 0,07R$ 0,05-28,57%16.700
08/07/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,070,00%100
07/07/2026R$ 0,06R$ 0,06R$ 0,07R$ 0,070,00%500
06/07/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,070,00%4.000
02/07/2026R$ 0,06R$ 0,06R$ 0,07R$ 0,07+16,67%1.900
01/07/2026R$ 0,07R$ 0,06R$ 0,08R$ 0,060,00%18.300
30/06/2026R$ 0,07R$ 0,06R$ 0,07R$ 0,06-14,29%9.100
26/06/2026R$ 0,07R$ 0,06R$ 0,07R$ 0,070,00%7.800
24/06/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,070,00%200
22/06/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,070,00%2.300
19/06/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,070,00%100
18/06/2026R$ 0,07R$ 0,06R$ 0,07R$ 0,070,00%1.600
17/06/2026R$ 0,06R$ 0,06R$ 0,07R$ 0,070,00%500
16/06/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,070,00%2.800
15/06/2026R$ 0,06R$ 0,06R$ 0,08R$ 0,07+16,67%5.400
12/06/2026R$ 0,07R$ 0,05R$ 0,07R$ 0,06+20,00%5.600
11/06/2026R$ 0,05R$ 0,05R$ 0,08R$ 0,05-37,50%94.600
09/06/2026R$ 0,08R$ 0,06R$ 0,08R$ 0,080,00%1.000
08/06/2026R$ 0,08R$ 0,06R$ 0,08R$ 0,080,00%3.000
05/06/2026R$ 0,08R$ 0,08R$ 0,08R$ 0,08-11,11%1.400
03/06/2026R$ 0,09R$ 0,09R$ 0,09R$ 0,090,00%200
02/06/2026R$ 0,09R$ 0,08R$ 0,09R$ 0,09+12,50%20.700
01/06/2026R$ 0,09R$ 0,07R$ 0,12R$ 0,080,00%49.800
29/05/2026R$ 0,09R$ 0,08R$ 0,09R$ 0,08-11,11%3.300
28/05/2026R$ 0,10R$ 0,09R$ 0,11R$ 0,09-25,00%14.300
26/05/2026R$ 0,10R$ 0,10R$ 0,12R$ 0,12+9,09%1.800
25/05/2026R$ 0,12R$ 0,11R$ 0,12R$ 0,11+37,50%500
22/05/2026R$ 0,09R$ 0,08R$ 0,09R$ 0,08-33,33%4.900
21/05/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,12+20,00%100
20/05/2026R$ 0,10R$ 0,10R$ 0,10R$ 0,100,00%200
19/05/2026R$ 0,10R$ 0,10R$ 0,11R$ 0,10-9,09%27.100
18/05/2026R$ 0,12R$ 0,11R$ 0,12R$ 0,11+10,00%6.700
15/05/2026R$ 0,14R$ 0,10R$ 0,14R$ 0,10-9,09%3.500
14/05/2026R$ 0,11R$ 0,11R$ 0,12R$ 0,11-8,33%1.000
13/05/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,12-7,69%300
12/05/2026R$ 0,13R$ 0,13R$ 0,13R$ 0,13+8,33%2.000
11/05/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,12-7,69%500
08/05/2026R$ 0,12R$ 0,12R$ 0,14R$ 0,13-13,33%14.800
07/05/2026R$ 0,13R$ 0,13R$ 0,15R$ 0,150,00%1.200
06/05/2026R$ 0,14R$ 0,14R$ 0,15R$ 0,150,00%800
05/05/2026R$ 0,15R$ 0,15R$ 0,15R$ 0,15-6,25%2.100
04/05/2026R$ 0,12R$ 0,12R$ 0,16R$ 0,16+33,33%3.500
30/04/2026R$ 0,13R$ 0,12R$ 0,13R$ 0,12-14,29%12.500
29/04/2026R$ 0,14R$ 0,14R$ 0,14R$ 0,140,00%100
28/04/2026R$ 0,14R$ 0,14R$ 0,14R$ 0,14+16,67%5.500
27/04/2026R$ 0,13R$ 0,12R$ 0,13R$ 0,12-7,69%7.900
24/04/2026R$ 0,13R$ 0,13R$ 0,14R$ 0,13-7,14%1.800
23/04/2026R$ 0,16R$ 0,14R$ 0,16R$ 0,140,00%12.400
22/04/2026R$ 0,15R$ 0,13R$ 0,15R$ 0,14-12,50%2.000
20/04/2026R$ 0,16R$ 0,13R$ 0,16R$ 0,160,00%21.700
17/04/2026R$ 0,16R$ 0,16R$ 0,16R$ 0,160,00%1.400
16/04/2026R$ 0,16R$ 0,16R$ 0,16R$ 0,160,00%3.300
15/04/2026R$ 0,17R$ 0,16R$ 0,17R$ 0,16-20,00%7.400
14/04/2026R$ 0,26R$ 0,15R$ 0,26R$ 0,20-23,08%31.200
13/04/2026R$ 0,29R$ 0,26R$ 0,29R$ 0,26+2.500,00%14.000

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.