VIVA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	27.850	28.090	27.320	27.850	27.850	32,772
2026-10-06	27.400	28.560	27.400	28.000	28.000	13,908
2026-10-05	25.640	28.340	25.640	27.850	27.850	35,869
2026-10-02	24.850	24.850	24.850	24.850	24.850	13,984
2026-10-01	23.520	24.070	23.330	23.600	23.600	8,107
2026-09-30	23.450	23.450	23.450	23.450	23.450	0
2026-09-28	22.250	22.430	21.850	22.330	22.330	8,096
2026-09-25	22.470	22.470	22.470	22.470	22.470	10,128
2026-09-24	22.290	22.580	21.210	21.920	21.920	17,159
2026-09-23	22.700	23.170	22.250	22.370	22.370	8,727
2026-09-22	23.450	23.800	22.150	22.750	22.750	23,980
2026-09-21	22.660	23.990	22.660	23.720	23.720	11,209
2026-09-18	22.480	22.480	22.480	22.480	22.480	9,825
2026-09-17	22.740	22.990	22.250	22.360	22.360	6,243
2026-09-16	22.550	23.090	22.330	22.870	22.870	7,112
2026-09-15	22.400	22.700	22.280	22.310	22.310	15,891
2026-09-14	22.300	22.640	21.880	22.370	22.370	7,799
2026-09-11	22.390	22.390	22.390	22.390	22.390	7,890
2026-09-10	22.420	22.940	22.250	22.870	22.870	6,847
2026-09-09	22.750	22.800	22.170	22.440	22.440	7,693
2026-09-08	23.170	23.820	22.780	22.870	22.870	10,230
2026-09-04	23.000	23.000	23.000	23.000	23.000	7,241
2026-09-03	23.980	24.840	23.220	23.460	23.460	10,216
2026-09-02	22.500	23.950	22.390	23.740	23.740	11,603
2026-09-01	22.340	22.860	22.230	22.630	22.630	6,554
2026-08-31	21.980	22.490	21.980	22.380	22.380	7,258
2026-08-28	22.290	22.290	22.290	22.290	22.290	8,103
2026-08-27	22.610	22.700	22.420	22.500	22.500	6,352
2026-08-26	22.100	22.760	22.000	22.720	22.720	9,353
2026-08-25	21.530	22.260	21.440	22.000	22.000	6,081
2026-08-24	21.400	21.680	21.130	21.420	21.420	7,404
2026-08-21	21.700	21.700	21.700	21.700	21.700	8,403
2026-08-20	20.750	21.650	20.590	21.220	21.220	8,847
2026-08-19	20.840	21.400	20.450	20.880	20.880	7,515
2026-08-18	20.750	20.990	20.600	20.800	20.800	6,830
2026-08-17	20.990	21.140	20.580	20.850	20.850	7,442
2026-08-14	21.030	21.030	21.030	21.030	21.030	11,531
2026-08-13	21.170	21.370	20.910	21.370	21.370	5,063
2026-08-12	21.060	21.180	20.830	21.180	21.180	6,439
2026-08-11	21.760	21.840	20.700	20.870	20.870	8,969
2026-08-10	21.780	21.880	21.360	21.820	21.820	8,001
2026-08-07	21.640	21.640	21.640	21.640	21.640	10,407
2026-08-06	22.400	22.510	21.610	21.640	21.640	9,118
2026-08-05	22.710	22.950	22.140	22.240	22.240	6,606
2026-08-04	23.020	23.300	22.320	22.550	22.550	6,545
2026-08-03	22.200	22.890	22.130	22.830	22.830	7,969
2026-07-31	22.100	22.100	22.100	22.100	22.100	4,170
2026-07-30	22.500	22.600	21.970	22.260	22.260	5,041
2026-07-29	22.620	22.750	22.210	22.550	22.550	8,795
2026-07-28	22.230	22.780	22.060	22.590	22.590	6,317
2026-07-27	21.500	22.130	21.500	22.090	22.090	6,968
2026-07-24	21.310	21.310	21.310	21.310	21.310	5,560
2026-07-23	21.470	21.850	21.250	21.450	21.450	5,087
2026-07-22	21.330	21.810	21.210	21.450	21.450	9,928
2026-07-21	21.960	22.120	21.210	21.300	21.300	9,321
2026-07-20	22.430	22.690	21.560	21.710	21.710	9,578
2026-07-17	22.420	22.420	22.420	22.420	22.420	7,255
2026-07-16	23.400	23.920	23.010	23.410	23.410	5,713
2026-07-15	23.370	23.460	23.150	23.290	23.290	4,940
2026-07-14	23.330	23.560	22.950	23.430	23.430	6,294

Page 1 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.