Vivara Participacoes SA (VIVA3)

VIVA3
🏛️ Brasilien →
28.34
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 28.44 28.53 28.43 28.43 6.3K
10:05 28.42 28.47 28.37 28.45 3.5K
10:10 28.43 28.45 28.37 28.42 3.7K
10:15 28.43 28.43 28.31 28.36 9.9K
10:20 28.39 28.39 28.33 28.33 5.1K
10:25 28.33 28.34 28.26 28.33 8.5K
10:30 28.34 28.44 28.32 28.38 6.9K
10:35 28.37 28.42 28.36 28.40 5.9K
10:40 28.38 28.44 28.38 28.43 2.9K
10:45 28.41 28.44 28.35 28.35 4.8K
10:50 28.36 28.39 28.34 28.39 10.2K
10:55 28.36 28.39 28.35 28.35 4.6K
11:00 28.35 28.41 28.35 28.35 6.9K
11:05 28.35 28.37 28.32 28.33 17.0K
11:10 28.33 28.36 28.30 28.35 14.3K
11:15 28.36 28.39 28.34 28.37 7.1K
11:20 28.39 28.45 28.38 28.43 5.7K
11:25 28.41 28.41 28.35 28.35 11.9K
11:30 28.35 28.37 28.33 28.33 6.7K
11:35 28.32 28.37 28.28 28.36 7.9K
11:40 28.36 28.40 28.35 28.35 7.7K
11:45 28.37 28.37 28.29 28.37 10.9K
11:50 28.34 28.36 28.34 28.36 4.4K
11:55 28.34 28.43 28.34 28.41 19.7K
12:00 28.41 28.46 28.41 28.45 5.6K
12:05 28.46 28.46 28.41 28.44 7.9K
12:10 28.42 28.44 28.41 28.41 5.0K
12:15 28.40 28.46 28.40 28.46 15.4K
12:20 28.46 28.48 28.45 28.46 35.6K
12:25 28.47 28.47 28.43 28.46 6.0K
12:30 28.46 28.47 28.44 28.45 2.9K
12:35 28.47 28.47 28.44 28.45 4.4K
12:40 28.43 28.45 28.42 28.45 7.4K
12:45 28.42 28.45 28.42 28.43 3.0K
12:50 28.42 28.46 28.42 28.46 4.6K
12:55 28.44 28.47 28.39 28.45 22.5K
13:00 28.45 28.46 28.43 28.46 4.0K
13:05 28.45 28.46 28.43 28.44 5.2K
13:10 28.44 28.46 28.44 28.44 2.8K
13:15 28.44 28.46 28.44 28.44 3.3K
13:20 28.44 28.50 28.44 28.50 15.2K
13:25 28.48 28.52 28.47 28.52 11.6K
13:30 28.49 28.49 28.46 28.47 5.9K
13:35 28.47 28.51 28.47 28.49 2.8K
13:40 28.49 28.49 28.36 28.41 24.7K
13:45 28.39 28.41 28.38 28.38 4.5K
13:50 28.37 28.40 28.37 28.40 3.1K
13:55 28.40 28.41 28.38 28.38 3.9K
14:00 28.41 28.45 28.39 28.44 13.0K
14:05 28.43 28.45 28.42 28.45 7.2K
14:10 28.44 28.47 28.44 28.44 7.4K
14:15 28.45 28.46 28.43 28.45 15.8K
14:20 28.43 28.45 28.39 28.41 124.9K
14:25 28.40 28.42 28.36 28.42 25.1K
14:30 28.41 28.45 28.38 28.42 63.8K
14:35 28.41 28.44 28.41 28.43 12.9K
14:40 28.43 28.46 28.42 28.44 15.2K
14:45 28.42 28.44 28.38 28.38 34.5K
14:50 28.38 28.41 28.37 28.39 8.7K
14:55 28.38 28.40 28.35 28.36 8.9K
15:00 28.36 28.40 28.35 28.38 8.5K
15:05 28.39 28.40 28.36 28.37 11.6K
15:10 28.36 28.37 28.34 28.36 9.3K
15:15 28.36 28.37 28.34 28.35 9.3K
15:20 28.36 28.39 28.35 28.35 12.3K
15:25 28.35 28.36 28.33 28.36 5.5K
15:30 28.35 28.36 28.34 28.35 5.2K
15:35 28.35 28.39 28.32 28.38 34.8K
15:40 28.36 28.42 28.34 28.38 25.0K
15:45 28.38 28.39 28.35 28.37 11.7K
15:50 28.36 28.43 28.35 28.41 93.5K
15:55 28.41 28.41 28.38 28.38 28.0K
16:00 28.38 28.40 28.37 28.40 11.3K
16:05 28.38 28.40 28.37 28.38 9.5K
16:10 28.40 28.41 28.37 28.39 13.1K
16:15 28.37 28.42 28.37 28.42 34.4K
16:20 28.41 28.46 28.41 28.44 20.5K
16:25 28.44 28.47 28.43 28.45 12.3K
16:30 28.45 28.50 28.43 28.50 30.0K
16:35 28.50 28.52 28.47 28.50 33.2K
16:40 28.50 28.50 28.47 28.50 17.0K
16:45 28.51 28.51 28.48 28.50 19.1K
16:50 28.51 28.52 28.48 28.52 15.1K
16:55 28.50 28.50 28.50 28.50 398.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 29.00 29.05 27.90 28.34 3.7M
2025-10-01 28.70 29.04 28.61 29.04 1.6M
2025-09-30 29.03 29.30 28.76 28.56 2.4M
2025-09-29 28.97 29.15 28.51 28.85 1.1M
2025-09-26 28.42 28.57 28.26 28.50 1.6M
2025-09-25 28.63 28.85 28.05 28.22 1.3M
2025-09-24 29.05 29.21 28.56 28.65 1.4M
2025-09-23 29.02 29.39 28.75 29.14 1.2M
2025-09-22 28.80 29.06 28.37 28.73 1.9M
2025-09-19 29.84 29.84 28.86 29.06 3.3M
2025-09-18 29.49 29.99 29.24 29.69 6.3M
2025-09-17 28.80 29.75 28.51 29.45 3.2M
2025-09-16 28.71 29.08 28.41 28.72 2.2M
2025-09-15 28.98 29.18 28.61 28.63 1.9M
2025-09-12 28.68 29.23 28.56 28.66 1.8M
2025-09-11 27.65 29.33 27.56 29.03 3.9M
2025-09-10 27.32 27.72 27.19 27.65 2.2M
2025-09-09 28.60 28.61 27.28 27.35 3.4M
2025-09-08 29.18 29.27 28.40 28.42 2.4M
2025-09-05 29.15 29.50 28.83 29.30 2.3M
2025-09-04 28.55 28.95 28.34 28.95 1.2M
2025-09-03 28.64 29.08 28.47 28.52 2.0M
2025-09-02 28.54 28.88 28.32 28.67 2.6M
2025-09-01 29.21 29.30 28.80 28.94 1.5M
2025-08-29 28.90 29.34 28.68 29.00 2.1M
2025-08-28 28.61 29.09 28.46 28.90 2.7M
2025-08-27 28.20 28.50 27.89 28.50 1.8M
2025-08-26 27.61 28.15 27.59 28.00 2.9M
2025-08-25 28.10 28.47 27.78 27.78 1.6M
2025-08-22 27.47 28.21 27.38 28.09 2.7M
2025-08-21 27.67 27.89 27.26 27.43 1.7M
2025-08-20 27.05 27.79 26.86 27.73 1.7M
2025-08-19 27.44 27.64 27.02 27.27 3.2M
2025-08-18 27.22 28.12 27.08 27.81 2.3M
2025-08-15 26.80 27.40 26.47 27.23 2.4M
2025-08-14 26.60 26.94 26.40 26.80 2.8M
2025-08-13 27.57 27.59 26.18 27.08 4.1M
2025-08-12 27.41 27.76 27.30 27.57 2.1M
2025-08-11 28.44 28.44 27.30 27.37 4.1M
2025-08-08 28.95 28.95 27.37 28.40 5.9M
2025-08-07 27.69 27.82 27.09 27.58 3.5M
2025-08-06 27.18 27.67 26.68 27.31 3.1M
2025-08-05 26.63 27.21 26.28 27.01 5.0M
2025-08-04 26.09 26.71 25.90 26.63 2.4M
2025-08-01 25.58 26.31 25.58 25.72 3.0M
2025-07-31 24.99 25.72 24.58 25.42 4.9M
2025-07-30 24.57 25.40 24.13 25.30 3.7M
2025-07-29 24.19 24.83 24.05 24.58 4.7M
2025-07-28 25.25 25.54 23.83 23.93 5.3M
2025-07-25 24.93 25.32 24.93 25.25 1.8M
2025-07-24 25.08 25.35 24.91 25.05 1.8M
2025-07-23 24.70 25.57 24.42 25.39 1.8M
2025-07-22 25.73 25.88 24.79 24.79 3.1M
2025-07-21 25.58 26.00 25.29 25.70 4.8M
2025-07-18 24.99 25.83 24.43 25.58 8.0M
2025-07-17 25.31 25.42 24.97 25.24 1.8M
2025-07-16 25.40 25.57 24.71 25.32 3.1M
2025-07-15 25.70 26.08 25.19 25.52 1.7M
2025-07-14 25.50 25.58 24.85 25.42 2.1M
2025-07-11 25.80 25.96 25.25 25.51 2.7M
2025-07-10 26.00 26.20 25.38 26.20 3.9M
2025-07-09 26.42 26.49 25.82 26.25 2.2M
2025-07-08 27.10 27.10 26.25 26.46 1.6M
2025-07-07 27.33 27.33 26.87 26.89 1.3M
2025-07-04 27.11 27.58 26.87 27.23 1.7M
2025-07-03 26.59 27.17 26.32 27.14 3.0M
2025-07-02 27.20 27.29 26.37 26.59 3.6M
2025-07-01 26.91 27.25 26.68 27.06 1.9M
2025-06-30 26.18 27.24 25.91 27.03 2.8M
2025-06-27 25.86 26.35 25.64 26.18 2.7M
2025-06-26 25.26 26.05 24.91 25.92 4.2M
2025-06-25 25.25 25.26 24.66 24.86 1.3M
2025-06-24 25.50 25.65 25.08 25.32 1.6M
2025-06-23 25.45 25.46 24.77 25.09 2.3M
2025-06-20 25.36 25.55 25.08 25.47 2.8M
2025-06-18 25.16 25.90 24.98 25.62 4.2M
2025-06-17 25.30 25.30 24.60 25.12 1.5M
2025-06-16 24.34 25.35 24.34 25.09 2.6M
2025-06-13 24.33 24.44 23.84 24.36 1.8M
2025-06-12 24.57 24.68 24.15 24.65 2.1M
2025-06-11 24.85 25.13 24.30 24.57 2.6M
2025-06-10 24.71 25.36 24.60 24.96 2.9M
2025-06-09 24.50 24.84 24.03 24.50 2.0M
2025-06-06 25.21 25.38 24.15 24.62 5.4M
2025-06-05 26.34 26.34 24.92 25.23 5.8M
2025-06-04 27.00 27.18 26.15 26.21 2.6M
2025-06-03 26.14 27.00 26.03 26.88 3.0M
2025-06-02 26.51 26.80 25.43 26.10 4.5M
2025-05-30 25.93 26.07 25.15 25.99 2.7M
2025-05-29 25.26 25.89 25.26 25.72 2.5M
2025-05-28 26.29 26.34 25.31 25.48 3.4M
2025-05-27 26.00 26.51 25.82 26.20 4.7M
2025-05-26 24.61 25.90 24.48 25.58 5.4M
2025-05-23 23.79 24.69 23.32 24.61 3.2M
2025-05-22 24.38 25.22 24.11 24.11 5.8M
2025-05-21 24.82 24.97 23.80 24.09 4.1M
2025-05-20 24.40 24.99 23.99 24.88 3.1M
2025-05-19 23.85 24.48 23.57 24.31 3.2M
2025-05-16 24.14 24.26 23.86 23.92 3.1M
2025-05-15 23.10 24.44 23.03 24.14 8.7M
2025-05-14 22.15 23.09 22.08 23.06 4.7M
2025-05-13 21.61 22.59 21.58 22.14 4.1M
2025-05-12 21.24 21.78 20.94 21.48 3.7M
2025-05-09 21.91 22.08 20.74 21.10 4.9M
2025-05-08 21.51 22.32 20.56 21.90 12.0M
2025-05-07 22.20 22.30 21.39 21.85 2.7M
2025-05-06 22.51 22.91 21.93 22.05 3.2M
2025-05-05 22.20 22.63 22.04 22.50 2.5M
2025-05-02 22.17 22.33 21.84 22.11 2.9M
2025-04-30 21.44 22.33 21.30 22.11 5.3M
2025-04-29 21.53 22.22 21.53 21.54 4.6M
2025-04-28 21.32 22.04 21.22 21.44 4.7M
2025-04-25 20.60 21.27 20.40 21.14 4.1M
2025-04-24 19.88 20.59 19.82 20.50 2.9M
2025-04-23 19.83 20.11 19.65 19.83 2.4M
2025-04-22 18.97 19.50 18.80 19.41 2.4M
2025-04-17 18.73 19.27 18.50 19.27 2.3M
2025-04-16 19.43 19.43 18.55 18.73 3.8M
2025-04-15 20.06 20.11 19.82 20.05 1.8M
2025-04-14 20.25 20.25 19.84 20.20 3.3M
2025-04-11 20.03 20.11 19.42 19.90 3.2M
2025-04-10 19.90 20.22 19.54 19.86 2.7M
2025-04-09 19.01 20.32 18.92 20.00 3.8M
2025-04-08 19.47 19.89 19.09 19.31 2.2M
2025-04-07 19.28 19.92 19.02 19.29 2.8M
2025-04-04 20.14 20.14 19.54 19.83 4.5M
2025-04-03 19.96 20.82 19.90 20.60 4.6M
2025-04-02 19.77 20.23 19.76 20.00 6.2M
2025-04-01 19.87 20.23 19.66 19.71 4.1M
2025-03-31 19.99 20.02 19.37 19.89 5.5M
2025-03-28 20.18 20.32 19.73 20.09 2.9M
2025-03-27 19.80 20.53 19.61 20.18 6.1M
2025-03-26 19.16 20.06 19.16 19.64 6.0M
2025-03-25 18.90 19.83 18.86 19.16 6.1M
2025-03-24 19.15 19.35 18.62 18.85 4.5M
2025-03-21 19.02 19.53 18.86 19.08 5.2M
2025-03-20 19.07 19.22 18.75 18.95 5.8M
2025-03-19 18.90 19.56 18.15 19.18 21.3M
2025-03-18 17.46 18.02 17.43 17.83 5.6M
2025-03-17 18.10 18.13 17.06 17.47 8.1M
2025-03-14 17.62 18.02 17.46 17.85 5.4M
2025-03-13 18.21 18.21 17.52 17.83 2.8M
2025-03-12 18.33 18.60 17.67 18.03 6.8M
2025-03-11 17.71 18.30 17.60 18.28 3.8M
2025-03-10 17.57 18.13 17.47 17.72 2.9M
2025-03-07 16.76 17.89 16.57 17.79 3.9M
2025-03-06 16.83 16.91 16.54 16.84 5.0M
2025-03-05 16.96 17.23 16.30 16.65 7.8M
2025-02-28 17.72 17.93 17.06 17.06 3.5M
2025-02-27 17.65 17.93 17.17 17.72 7.9M
2025-02-26 18.21 18.33 17.54 17.65 4.9M
2025-02-25 18.51 18.51 18.07 18.11 2.3M
2025-02-24 19.17 19.29 18.18 18.31 3.1M
2025-02-21 19.31 19.31 18.75 19.16 2.4M
2025-02-20 19.11 19.50 18.82 19.23 3.2M
2025-02-19 19.00 19.15 18.80 18.87 3.2M
2025-02-18 19.66 19.66 19.14 19.26 2.8M
2025-02-17 19.20 19.80 19.02 19.57 5.7M
2025-02-14 18.76 19.03 18.43 18.99 10.7M
2025-02-13 18.79 18.81 18.16 18.46 9.0M
2025-02-12 19.70 19.70 18.61 18.76 9.2M
2025-02-11 19.69 20.20 19.42 19.86 8.3M
2025-02-10 20.20 20.54 20.00 20.30 2.6M
2025-02-07 20.54 20.62 19.79 19.99 5.8M
2025-02-06 20.72 20.92 20.63 20.80 9.4M
2025-02-05 21.28 21.28 20.46 20.75 2.1M
2025-02-04 21.56 21.56 21.02 21.35 2.6M
2025-02-03 21.43 21.85 21.15 21.57 2.5M
2025-01-31 22.00 22.17 21.31 21.43 2.6M
2025-01-30 20.80 22.35 20.77 22.01 5.4M
2025-01-29 20.56 20.78 20.21 20.72 4.9M
2025-01-28 21.14 21.15 20.50 20.51 1.6M
2025-01-27 20.23 21.20 20.09 21.20 3.4M
2025-01-24 20.22 20.40 19.85 20.24 2.3M
2025-01-23 20.40 20.40 19.75 20.03 2.7M
2025-01-22 19.87 20.36 19.57 20.24 3.0M
2025-01-21 19.33 19.76 19.33 19.67 1.6M
2025-01-20 19.02 19.61 18.95 19.45 1.3M
2025-01-17 19.11 19.30 18.93 19.20 2.0M
2025-01-16 19.69 19.75 18.97 19.07 2.7M
2025-01-15 18.84 19.71 18.74 19.71 3.7M
2025-01-14 18.38 18.68 18.25 18.60 2.5M
2025-01-13 18.50 18.74 18.20 18.38 2.1M
2025-01-10 19.15 19.15 18.00 18.50 4.5M
2025-01-09 18.95 19.06 18.66 18.97 1.5M
2025-01-08 18.83 18.91 18.49 18.91 3.8M
2025-01-07 19.14 19.14 18.52 18.96 3.7M
2025-01-06 18.27 18.95 18.22 18.82 4.7M
2025-01-03 18.50 18.73 18.07 18.10 3.0M
2025-01-02 19.11 19.17 18.48 18.55 2.8M