Vivara

VIVA3
🏛️ brazil →
29.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 33.61 34.20 33.48 33.69 3.4M
2023-12-27 33.25 33.88 32.91 33.54 1.7M
2023-12-26 33.31 33.55 32.89 33.35 0.9M
2023-12-22 33.00 33.66 32.75 33.31 2.6M
2023-12-21 32.92 33.20 32.71 33.10 1.9M
2023-12-20 33.17 33.28 32.45 32.84 1.5M
2023-12-19 32.86 33.43 32.86 33.06 1.1M
2023-12-18 32.95 33.06 32.32 32.86 4.2M
2023-12-15 33.09 33.32 32.41 32.95 3.0M
2023-12-14 32.69 33.73 32.62 33.09 3.6M
2023-12-13 30.85 32.57 30.73 32.33 2.8M
2023-12-12 31.20 31.45 30.65 30.72 2.5M
2023-12-11 30.69 31.57 30.50 31.20 2.0M
2023-12-08 29.90 31.01 29.65 30.69 3.7M
2023-12-07 29.69 30.16 29.35 29.82 2.6M
2023-12-06 29.50 30.11 29.18 29.69 2.0M
2023-12-05 29.10 29.50 28.77 29.50 1.4M
2023-12-04 29.52 29.54 28.72 28.94 0.8M
2023-12-01 29.43 29.57 28.65 29.53 1.9M
2023-11-30 28.53 29.56 28.44 29.25 4.2M
2023-11-29 28.40 28.98 28.24 28.53 2.3M
2023-11-28 27.55 28.69 27.53 28.37 1.9M
2023-11-27 27.01 27.61 26.81 27.61 1.5M
2023-11-24 27.35 27.46 26.78 27.04 1.4M
2023-11-23 27.01 27.69 26.89 27.55 1.6M
2023-11-22 27.05 27.63 26.83 27.10 1.6M
2023-11-21 27.69 27.75 26.76 26.90 1.5M
2023-11-20 27.72 28.10 26.94 27.93 1.7M
2023-11-17 28.28 28.68 27.35 27.47 2.5M
2023-11-16 28.10 28.59 28.10 28.32 1.8M
2023-11-14 27.52 28.74 27.45 28.10 2.0M
2023-11-13 27.93 27.94 27.33 27.52 1.5M
2023-11-10 26.55 28.00 26.43 27.93 3.3M
2023-11-09 26.81 27.08 25.40 26.41 3.5M
2023-11-08 26.87 27.11 26.51 26.82 1.6M
2023-11-07 25.34 27.32 25.29 26.99 3.9M
2023-11-06 26.22 26.29 25.35 25.48 1.5M
2023-11-03 25.55 26.41 25.55 26.30 1.6M
2023-11-01 25.32 25.43 24.90 25.20 2.1M
2023-10-31 24.17 25.09 23.74 25.09 3.4M
2023-10-30 25.09 25.24 24.03 24.20 2.7M
2023-10-27 25.74 25.83 24.79 24.89 1.7M
2023-10-26 25.35 25.97 25.21 25.75 3.6M
2023-10-25 26.55 26.70 25.35 25.42 3.4M
2023-10-24 26.27 26.60 25.96 26.60 1.6M
2023-10-23 25.33 26.43 25.01 26.30 2.8M
2023-10-20 25.19 25.73 25.15 25.48 1.4M
2023-10-19 25.12 26.00 25.11 25.35 1.7M
2023-10-18 26.03 26.05 25.17 25.39 2.8M
2023-10-17 26.56 26.56 25.91 26.16 1.5M
2023-10-16 26.88 26.93 26.28 26.69 1.4M
2023-10-13 27.13 27.20 26.43 26.61 1.3M
2023-10-11 27.68 27.87 27.27 27.27 1.3M
2023-10-10 27.55 28.51 27.55 27.68 3.6M
2023-10-09 26.39 27.49 26.30 27.16 2.9M
2023-10-06 26.11 26.92 25.88 26.74 2.5M
2023-10-05 26.91 27.21 26.29 26.60 1.7M
2023-10-04 26.31 27.17 26.15 26.87 3.7M
2023-10-03 26.05 26.59 25.41 25.60 4.4M
2023-10-02 26.42 26.42 25.91 26.17 1.9M
2023-09-29 26.48 27.09 26.27 26.42 2.0M
2023-09-28 25.51 26.35 25.18 26.04 2.0M
2023-09-27 25.55 25.95 24.94 25.51 2.2M
2023-09-26 26.17 26.21 25.27 25.54 3.7M
2023-09-25 26.11 26.41 25.97 26.37 0.8M
2023-09-22 26.65 26.65 26.11 26.30 1.4M
2023-09-21 26.58 26.70 25.96 26.44 2.6M
2023-09-20 26.69 27.50 26.40 26.97 3.1M
2023-09-19 26.72 26.89 26.26 26.52 1.4M
2023-09-18 27.16 27.43 26.62 26.82 2.9M
2023-09-15 27.47 27.63 27.04 27.15 1.7M
2023-09-14 27.30 27.55 26.80 27.55 2.1M
2023-09-13 27.36 27.86 27.03 27.18 2.2M
2023-09-12 27.09 27.45 27.01 27.21 2.1M
2023-09-11 27.10 27.52 26.57 27.09 1.0M
2023-09-09 27.33 27.33 27.33 27.33 0.0M
2023-09-08 26.53 27.22 26.37 27.00 1.4M
2023-09-06 27.19 27.66 26.43 26.59 1.8M
2023-09-05 27.92 28.04 26.97 27.31 3.3M
2023-09-04 27.73 28.19 27.57 28.19 1.2M
2023-09-02 28.28 28.28 28.28 28.28 0.0M
2023-09-01 26.80 27.87 26.80 27.87 3.2M
2023-08-31 28.26 28.50 26.41 26.74 5.9M
2023-08-30 29.21 29.21 28.18 28.28 3.4M
2023-08-29 29.00 29.26 28.58 29.06 2.6M
2023-08-28 29.25 29.25 28.57 28.99 1.2M
2023-08-25 29.89 30.04 28.82 29.16 2.7M
2023-08-24 29.96 30.09 29.44 29.98 1.6M
2023-08-23 29.50 30.00 29.27 29.96 1.1M
2023-08-22 29.04 29.61 28.96 29.53 1.1M
2023-08-21 28.81 29.13 28.66 28.96 1.3M
2023-08-18 28.37 29.04 27.93 28.89 2.2M
2023-08-17 29.27 29.27 28.18 28.48 4.6M
2023-08-16 29.98 30.10 29.04 29.22 2.2M
2023-08-15 29.63 29.76 29.02 29.50 1.6M
2023-08-14 30.02 30.02 29.18 29.40 2.7M
2023-08-11 30.26 30.65 29.89 30.02 1.4M
2023-08-10 30.77 30.77 30.07 30.32 1.0M
2023-08-09 30.01 30.64 28.83 30.49 12.5M
2023-08-08 29.42 31.31 28.66 30.10 7.0M
2023-08-07 29.42 29.61 28.96 29.45 1.7M
2023-08-04 29.20 29.88 29.20 29.54 1.4M
2023-08-03 29.74 30.14 29.03 29.32 4.0M
2023-08-02 29.30 30.16 29.23 29.37 3.5M
2023-08-01 28.81 29.30 28.62 29.29 1.8M
2023-07-31 28.58 29.08 28.58 28.92 2.3M
2023-07-28 28.83 28.87 28.18 28.53 2.7M
2023-07-27 28.32 28.91 28.22 28.47 3.0M
2023-07-26 28.72 28.91 28.00 28.32 3.4M
2023-07-25 28.76 29.47 28.75 28.89 1.8M
2023-07-24 28.71 28.85 28.12 28.76 0.8M
2023-07-21 28.35 28.90 28.14 28.70 1.3M
2023-07-20 28.59 28.59 27.91 28.17 1.3M
2023-07-19 28.23 28.53 27.75 28.36 1.5M
2023-07-18 27.99 28.19 27.60 28.11 1.2M
2023-07-17 27.00 27.97 26.92 27.82 0.9M
2023-07-14 28.03 28.17 27.29 27.40 1.6M
2023-07-13 27.75 28.47 27.75 28.04 1.9M
2023-07-12 27.73 28.29 27.67 27.75 1.7M
2023-07-11 27.76 27.91 27.03 27.54 1.6M
2023-07-10 28.73 28.79 27.94 28.01 1.8M
2023-07-07 29.08 29.44 28.72 28.93 1.1M
2023-07-06 29.22 29.47 28.71 28.79 1.8M
2023-07-05 28.51 29.77 28.41 29.32 2.2M
2023-07-04 28.54 28.73 28.13 28.64 0.8M
2023-07-03 28.05 28.94 27.92 28.58 2.0M
2023-06-30 27.70 28.36 27.70 28.02 2.1M
2023-06-29 27.16 27.74 26.97 27.64 0.7M
2023-06-28 27.58 27.58 26.86 26.94 0.9M
2023-06-27 27.35 27.92 26.51 27.04 1.7M
2023-06-26 27.65 27.65 26.73 27.14 1.1M
2023-06-23 27.40 27.91 27.15 27.65 0.9M
2023-06-22 27.58 27.81 26.89 27.45 1.1M
2023-06-21 27.27 27.84 27.10 27.77 2.3M
2023-06-20 27.35 27.66 27.14 27.49 2.2M
2023-06-19 27.41 27.62 27.30 27.45 0.5M
2023-06-16 27.18 27.54 26.86 27.43 8.1M
2023-06-15 27.37 27.62 27.12 27.35 1.1M
2023-06-14 26.91 27.66 26.78 27.42 1.7M
2023-06-13 28.20 28.25 26.70 26.87 2.2M
2023-06-12 27.36 28.35 27.36 27.99 2.8M
2023-06-09 27.68 27.96 27.40 27.74 1.9M
2023-06-07 27.04 27.45 26.66 27.43 2.5M
2023-06-06 25.86 26.95 25.86 26.72 2.4M
2023-06-05 26.11 26.21 25.34 26.03 2.4M
2023-06-02 26.54 26.90 26.05 26.11 3.0M
2023-06-01 25.33 26.36 25.10 25.86 3.4M
2023-05-31 24.47 25.11 24.23 25.07 1.5M
2023-05-30 24.81 25.19 24.40 24.53 1.2M
2023-05-29 25.11 25.16 24.54 24.71 0.8M
2023-05-26 24.45 25.21 24.39 25.01 2.5M
2023-05-25 23.61 24.51 23.61 24.28 1.6M
2023-05-24 24.00 24.19 23.26 23.37 1.6M
2023-05-23 24.40 24.69 23.99 24.00 1.0M
2023-05-22 24.36 24.77 24.17 24.38 1.5M
2023-05-19 24.69 25.04 24.33 24.34 2.9M
2023-05-18 23.73 25.09 23.70 24.63 2.8M
2023-05-17 22.91 24.00 22.79 23.74 2.2M
2023-05-16 23.32 23.59 22.58 22.75 1.5M
2023-05-15 22.63 23.76 22.62 23.30 3.1M
2023-05-12 22.25 22.73 21.99 22.68 10.7M
2023-05-11 21.56 22.29 21.34 22.25 1.7M
2023-05-10 21.15 21.98 21.08 21.73 1.7M
2023-05-09 20.97 21.54 20.78 21.10 1.5M
2023-05-08 21.35 21.57 20.87 21.01 1.9M
2023-05-06 21.59 21.59 21.59 21.59 0.0M
2023-05-05 20.34 21.41 20.28 21.28 2.1M
2023-05-04 20.33 20.91 20.15 20.26 3.2M
2023-05-03 20.13 20.37 19.74 20.12 1.3M
2023-05-02 21.09 21.09 19.96 20.11 2.8M
2023-04-28 19.91 20.96 19.84 20.96 2.3M
2023-04-27 19.42 20.02 18.86 19.91 3.3M
2023-04-26 19.58 19.74 19.26 19.44 1.3M
2023-04-25 20.03 20.14 19.42 19.57 1.4M
2023-04-24 20.07 20.24 19.88 20.04 1.2M
2023-04-20 19.34 20.08 19.14 20.08 1.8M
2023-04-19 20.37 20.37 19.16 19.33 3.2M
2023-04-18 21.57 21.72 20.28 20.39 2.6M
2023-04-17 21.47 21.79 21.28 21.45 0.9M
2023-04-14 22.01 22.03 21.43 21.49 1.8M
2023-04-13 21.76 22.58 21.30 22.09 2.8M
2023-04-12 21.57 22.32 21.51 21.75 3.6M
2023-04-11 20.81 22.13 20.77 21.36 2.9M
2023-04-10 20.87 20.87 20.28 20.56 1.2M
2023-04-06 19.98 21.33 19.94 20.73 2.5M
2023-04-05 20.89 21.01 19.46 20.25 4.2M
2023-04-04 20.92 21.35 20.82 21.00 1.0M
2023-04-03 21.29 21.29 20.26 20.77 2.0M
2023-03-31 22.28 22.39 21.31 21.36 2.0M
2023-03-30 22.10 22.94 21.90 22.39 1.4M
2023-03-29 21.91 22.01 21.20 21.59 1.5M
2023-03-28 21.50 22.33 21.00 22.02 1.8M
2023-03-27 21.31 21.72 21.09 21.50 1.0M
2023-03-24 20.43 21.43 20.31 21.23 1.4M
2023-03-23 21.17 21.36 19.93 20.36 2.2M
2023-03-22 21.25 21.74 20.69 21.16 2.1M
2023-03-21 20.93 21.55 20.80 21.19 11.4M
2023-03-20 21.74 22.05 21.17 21.45 2.6M
2023-03-17 21.89 22.87 21.41 21.74 5.0M
2023-03-16 21.45 21.87 21.19 21.49 1.3M
2023-03-15 20.64 21.60 20.29 21.52 1.4M
2023-03-14 21.32 22.08 20.78 20.87 1.2M
2023-03-13 21.21 21.82 21.00 21.37 1.0M
2023-03-10 21.61 21.65 20.72 21.36 1.5M
2023-03-09 21.44 22.27 21.44 21.77 1.0M
2023-03-08 20.57 21.73 20.57 21.63 1.1M
2023-03-07 20.17 20.95 20.06 20.62 1.1M
2023-03-06 19.68 20.70 19.56 20.30 1.4M
2023-03-03 19.85 20.11 19.43 19.62 1.5M
2023-03-02 20.23 20.51 19.71 19.86 0.6M
2023-03-01 21.20 21.20 19.47 20.24 1.8M
2023-02-28 21.07 21.48 20.82 20.94 1.2M
2023-02-27 21.03 21.32 20.85 21.15 0.9M
2023-02-24 21.26 21.41 20.75 21.03 0.8M
2023-02-23 21.17 21.51 20.93 21.26 0.7M
2023-02-22 21.72 21.85 21.07 21.27 0.4M
2023-02-17 21.54 21.94 21.36 21.83 1.7M
2023-02-16 21.45 21.92 21.22 21.62 1.4M
2023-02-15 21.04 21.90 20.84 21.65 1.2M
2023-02-14 22.16 22.27 21.14 21.24 0.6M
2023-02-13 21.38 22.22 21.27 21.84 0.8M
2023-02-10 21.26 21.76 21.24 21.38 0.6M
2023-02-09 22.16 22.29 21.34 21.43 1.1M
2023-02-08 22.25 22.45 22.00 22.23 0.8M
2023-02-07 22.57 22.69 22.08 22.08 0.6M
2023-02-06 22.83 23.03 22.00 22.52 1.2M
2023-02-03 23.80 24.00 22.96 22.97 1.0M
2023-02-02 23.28 24.38 23.28 23.91 1.7M
2023-02-01 23.87 23.93 23.27 23.54 1.6M
2023-01-31 22.91 24.02 22.89 23.68 1.9M
2023-01-30 22.66 23.09 22.66 22.90 1.1M
2023-01-27 22.56 22.97 22.17 22.62 1.1M
2023-01-26 22.18 22.72 22.04 22.56 1.7M
2023-01-25 22.03 22.58 21.51 22.13 3.3M
2023-01-24 21.35 22.62 21.33 22.13 2.2M
2023-01-23 21.20 21.70 21.03 21.33 1.0M
2023-01-20 20.93 21.47 20.48 21.19 1.4M
2023-01-19 20.51 20.98 20.46 20.94 0.9M
2023-01-18 20.51 21.06 20.26 20.83 1.5M
2023-01-17 20.28 20.46 20.15 20.29 0.7M
2023-01-16 20.10 20.41 19.69 20.23 0.8M
2023-01-13 20.81 20.93 20.05 20.28 0.9M
2023-01-12 21.22 21.62 20.71 21.06 1.0M
2023-01-11 21.54 21.85 21.04 21.37 0.7M
2023-01-10 20.29 21.78 20.05 21.56 1.7M
2023-01-09 19.67 20.72 19.65 20.37 0.7M
2023-01-06 19.76 20.45 19.54 20.34 0.8M
2023-01-05 19.67 20.27 19.51 19.76 1.6M
2023-01-04 19.53 19.75 19.25 19.57 0.9M
2023-01-03 20.06 20.26 19.42 19.47 0.8M
2023-01-02 21.68 21.68 19.91 20.06 0.9M