Vivara Participacoes SA VIVA3
BMFBOVESPA · Brezilya · Dayanıklı Tüketim Malları
BRL 23,95+0,35 (+%1,48)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23,91 | +%1,31 | BRL 23,62 | BRL 24,09 | BRL 23,32 | 1,01M |
| 2026-09-30 | BRL 23,60 | +%2,39 | BRL 23,30 | BRL 23,64 | BRL 22,82 | 3,20M |
| 2026-09-29 | BRL 23,05 | +%3,55 | BRL 22,26 | BRL 23,20 | BRL 22,16 | 2,12M |
| 2026-09-28 | BRL 22,26 | -%0,09 | BRL 22,23 | BRL 22,38 | BRL 21,85 | 2,34M |
| 2026-09-25 | BRL 22,28 | +%2,34 | BRL 21,75 | BRL 22,61 | BRL 21,68 | 3,56M |
| 2026-09-24 | BRL 21,77 | -%2,42 | BRL 22,40 | BRL 22,57 | BRL 21,21 | 7,85M |
| 2026-09-23 | BRL 22,31 | -%2,06 | BRL 22,60 | BRL 23,17 | BRL 22,24 | 2,11M |
| 2026-09-22 | BRL 22,78 | -%4,37 | BRL 23,76 | BRL 23,79 | BRL 22,12 | 9,27M |
| 2026-09-21 | BRL 23,82 | +%5,49 | BRL 22,62 | BRL 24,00 | BRL 22,62 | 4,98M |
| 2026-09-18 | BRL 22,58 | +%0,85 | BRL 22,34 | BRL 22,60 | BRL 22,01 | 1,72M |
| 2026-09-17 | BRL 22,39 | -%1,45 | BRL 22,93 | BRL 22,99 | BRL 22,26 | 1,16M |
| 2026-09-16 | BRL 22,72 | +%1,25 | BRL 22,39 | BRL 23,07 | BRL 22,31 | 2,36M |
| 2026-09-15 | BRL 22,44 | +%0,18 | BRL 22,46 | BRL 22,69 | BRL 22,28 | 1,35M |
| 2026-09-14 | BRL 22,40 | +%0,31 | BRL 22,18 | BRL 22,66 | BRL 21,88 | 2,10M |
| 2026-09-11 | BRL 22,33 | -%1,85 | BRL 22,69 | BRL 22,88 | BRL 22,17 | 2,09M |
| 2026-09-10 | BRL 22,75 | +%1,65 | BRL 22,37 | BRL 22,94 | BRL 22,23 | 1,96M |
| 2026-09-09 | BRL 22,38 | -%1,84 | BRL 22,75 | BRL 22,75 | BRL 22,15 | 1,30M |
| 2026-09-08 | BRL 22,80 | -%1,43 | BRL 23,49 | BRL 23,84 | BRL 22,77 | 1,72M |
| 2026-09-04 | BRL 23,13 | -%0,60 | BRL 23,06 | BRL 23,55 | BRL 23,06 | 1,45M |
| 2026-09-03 | BRL 23,27 | -%2,06 | BRL 24,11 | BRL 24,88 | BRL 23,21 | 2,81M |
| 2026-09-02 | BRL 23,76 | +%5,60 | BRL 22,67 | BRL 23,96 | BRL 22,38 | 3,60M |
| 2026-09-01 | BRL 22,50 | +%0,99 | BRL 22,47 | BRL 22,87 | BRL 22,22 | 1,30M |
| 2026-08-31 | BRL 22,28 | +%1,41 | BRL 22,10 | BRL 22,50 | BRL 21,98 | 2,54M |
| 2026-08-28 | BRL 21,97 | -%2,79 | BRL 22,77 | BRL 23,17 | BRL 21,91 | 2,76M |
| 2026-08-27 | BRL 22,60 | -%0,44 | BRL 22,70 | BRL 22,74 | BRL 22,38 | 2,65M |
| 2026-08-26 | BRL 22,70 | +%2,85 | BRL 22,19 | BRL 22,77 | BRL 22,00 | 2,17M |
| 2026-08-25 | BRL 22,07 | +%2,18 | BRL 21,67 | BRL 22,24 | BRL 21,44 | 2,89M |
| 2026-08-24 | BRL 21,60 | +%0,37 | BRL 21,41 | BRL 21,70 | BRL 21,13 | 2,67M |
| 2026-08-21 | BRL 21,52 | +%1,08 | BRL 21,34 | BRL 22,08 | BRL 21,31 | 2,31M |
| 2026-08-20 | BRL 21,29 | +%2,50 | BRL 20,58 | BRL 21,66 | BRL 20,55 | 2,82M |
| 2026-08-19 | BRL 20,77 | +%0,87 | BRL 20,95 | BRL 21,08 | BRL 20,43 | 2,47M |
| 2026-08-18 | BRL 20,59 | -%0,48 | BRL 20,64 | BRL 21,00 | BRL 20,58 | 1,79M |
| 2026-08-17 | BRL 20,69 | -%0,86 | BRL 20,86 | BRL 21,15 | BRL 20,57 | 2,15M |
| 2026-08-14 | BRL 20,87 | -%1,65 | BRL 21,16 | BRL 21,29 | BRL 20,20 | 5,82M |
| 2026-08-13 | BRL 21,22 | +%1,34 | BRL 20,99 | BRL 21,34 | BRL 20,93 | 3,05M |
| 2026-08-12 | BRL 20,94 | +%0,24 | BRL 20,91 | BRL 21,19 | BRL 20,74 | 4,29M |
| 2026-08-11 | BRL 20,89 | -%3,47 | BRL 21,65 | BRL 21,84 | BRL 20,69 | 2,92M |
| 2026-08-10 | BRL 21,64 | +%0,05 | BRL 21,61 | BRL 21,87 | BRL 21,34 | 2,05M |
| 2026-08-07 | BRL 21,63 | -%0,83 | BRL 21,78 | BRL 21,78 | BRL 20,86 | 4,90M |
| 2026-08-06 | BRL 21,81 | -%2,15 | BRL 22,31 | BRL 22,62 | BRL 21,60 | 6,08M |
| 2026-08-05 | BRL 22,29 | -%1,37 | BRL 22,78 | BRL 22,94 | BRL 22,11 | 2,30M |
| 2026-08-04 | BRL 22,60 | -%1,05 | BRL 23,10 | BRL 23,37 | BRL 22,32 | 2,07M |
| 2026-08-03 | BRL 22,84 | +%2,98 | BRL 22,29 | BRL 22,89 | BRL 22,13 | 4,16M |
| 2026-07-31 | BRL 22,18 | +%0,09 | BRL 22,30 | BRL 22,30 | BRL 21,95 | 3,14M |
| 2026-07-30 | BRL 22,16 | -%0,85 | BRL 22,48 | BRL 22,63 | BRL 21,96 | 3,10M |
| 2026-07-29 | BRL 22,35 | -%1,15 | BRL 22,66 | BRL 22,77 | BRL 22,20 | 2,60M |
| 2026-07-28 | BRL 22,61 | +%2,73 | BRL 22,51 | BRL 22,80 | BRL 22,29 | 2,27M |
| 2026-07-27 | BRL 22,01 | +%2,75 | BRL 21,50 | BRL 22,11 | BRL 21,50 | 1,33M |
| 2026-07-24 | BRL 21,42 | -%0,14 | BRL 21,25 | BRL 21,53 | BRL 21,05 | 2,27M |
| 2026-07-23 | BRL 21,45 | -%0,46 | BRL 21,42 | BRL 21,82 | BRL 21,22 | 2,31M |
| 2026-07-22 | BRL 21,55 | +%0,65 | BRL 21,48 | BRL 21,63 | BRL 21,20 | 3,86M |
| 2026-07-21 | BRL 21,41 | -%2,50 | BRL 21,91 | BRL 22,13 | BRL 21,21 | 3,78M |
| 2026-07-20 | BRL 21,96 | -%2,14 | BRL 22,34 | BRL 22,70 | BRL 21,55 | 4,14M |
| 2026-07-17 | BRL 22,44 | -%3,90 | BRL 23,28 | BRL 23,42 | BRL 22,39 | 3,31M |
| 2026-07-16 | BRL 23,35 | -%0,72 | BRL 23,41 | BRL 23,94 | BRL 23,00 | 3,36M |
| 2026-07-15 | BRL 23,52 | +%0,38 | BRL 23,27 | BRL 23,52 | BRL 23,16 | 2,55M |
| 2026-07-14 | BRL 23,43 | +%1,38 | BRL 23,27 | BRL 23,56 | BRL 22,94 | 1,85M |
| 2026-07-13 | BRL 23,11 | -%1,78 | BRL 23,46 | BRL 23,61 | BRL 22,93 | 2,35M |
| 2026-07-10 | BRL 23,53 | +%4,21 | BRL 23,28 | BRL 23,63 | BRL 22,82 | 2,99M |
| 2026-07-09 | BRL 22,58 | +%1,85 | BRL 22,38 | BRL 23,02 | BRL 22,25 | 4,18M |
| 2026-07-08 | BRL 22,17 | -%2,21 | BRL 22,56 | BRL 22,84 | BRL 22,07 | 1,86M |
| 2026-07-07 | BRL 22,67 | +%0,62 | BRL 22,65 | BRL 22,83 | BRL 22,45 | 1,98M |
| 2026-07-06 | BRL 22,53 | -%1,05 | BRL 22,61 | BRL 22,75 | BRL 22,25 | 1,60M |
| 2026-07-03 | BRL 22,77 | +%0,09 | BRL 22,98 | BRL 23,09 | BRL 22,59 | 2,02M |
| 2026-07-02 | BRL 22,75 | +%1,02 | BRL 22,86 | BRL 23,28 | BRL 22,60 | 1,85M |
| 2026-07-01 | BRL 22,52 | -%1,57 | BRL 22,56 | BRL 23,02 | BRL 22,32 | 2,35M |
| 2026-06-30 | BRL 22,88 | -%0,52 | BRL 22,91 | BRL 22,91 | BRL 22,46 | 1,61M |
| 2026-06-29 | BRL 23,00 | -%2,29 | BRL 23,59 | BRL 23,82 | BRL 22,96 | 1,56M |
| 2026-06-26 | BRL 23,54 | +%1,99 | BRL 23,09 | BRL 23,68 | BRL 22,69 | 2,97M |
| 2026-06-25 | BRL 23,08 | +%1,90 | BRL 22,78 | BRL 23,51 | BRL 22,70 | 4,45M |
| 2026-06-24 | BRL 22,65 | +%3,52 | BRL 21,75 | BRL 22,66 | BRL 21,69 | 3,76M |
| 2026-06-23 | BRL 21,88 | +%4,64 | BRL 20,72 | BRL 21,93 | BRL 20,56 | 2,54M |
| 2026-06-22 | BRL 20,91 | +%0,29 | BRL 20,84 | BRL 21,27 | BRL 20,74 | 3,90M |
| 2026-06-19 | BRL 20,85 | -%1,00 | BRL 20,91 | BRL 21,20 | BRL 20,67 | 3,03M |
| 2026-06-18 | BRL 21,06 | +%1,64 | BRL 20,74 | BRL 21,32 | BRL 20,61 | 3,07M |
| 2026-06-17 | BRL 20,72 | -%1,33 | BRL 21,10 | BRL 21,61 | BRL 20,57 | 3,49M |
| 2026-06-16 | BRL 21,00 | -%2,73 | BRL 21,40 | BRL 21,51 | BRL 21,00 | 2,38M |
| 2026-06-15 | BRL 21,59 | +%1,22 | BRL 21,86 | BRL 22,09 | BRL 21,44 | 2,57M |
| 2026-06-12 | BRL 21,33 | +%0,57 | BRL 21,07 | BRL 21,68 | BRL 20,91 | 2,58M |
| 2026-06-11 | BRL 21,21 | +%2,32 | BRL 20,70 | BRL 21,54 | BRL 20,63 | 2,63M |
| 2026-06-10 | BRL 20,73 | -%1,29 | BRL 20,85 | BRL 21,19 | BRL 20,69 | 2,31M |
| 2026-06-09 | BRL 21,00 | +%2,44 | BRL 20,67 | BRL 21,43 | BRL 20,55 | 2,60M |
| 2026-06-08 | BRL 20,50 | +%0,39 | BRL 20,36 | BRL 20,83 | BRL 20,14 | 3,98M |
| 2026-06-05 | BRL 20,42 | -%0,39 | BRL 20,51 | BRL 20,77 | BRL 20,11 | 2,08M |
| 2026-06-03 | BRL 20,50 | -%4,21 | BRL 21,18 | BRL 21,18 | BRL 20,04 | 5,23M |
| 2026-06-02 | BRL 21,40 | -%0,70 | BRL 21,61 | BRL 21,78 | BRL 21,36 | 2,87M |
| 2026-06-01 | BRL 21,55 | -%1,33 | BRL 22,10 | BRL 22,15 | BRL 21,08 | 3,41M |
| 2026-05-29 | BRL 21,84 | -%1,40 | BRL 22,14 | BRL 22,15 | BRL 21,46 | 3,93M |
| 2026-05-28 | BRL 22,15 | -%0,14 | BRL 22,29 | BRL 22,44 | BRL 22,00 | 2,54M |
| 2026-05-27 | BRL 22,18 | -%0,40 | BRL 22,51 | BRL 22,73 | BRL 22,04 | 2,06M |