VIVA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	23.410	23.600	22.930	23.210	23.210	6,621
2026-07-10	23.410	23.410	23.410	23.410	23.410	7,391
2026-07-09	22.220	23.020	22.170	22.530	22.530	7,755
2026-07-08	22.670	22.850	22.070	22.110	22.110	6,181
2026-07-07	22.540	22.830	22.460	22.700	22.700	4,980
2026-07-06	22.770	22.770	22.250	22.620	22.620	5,937
2026-07-03	22.910	22.910	22.910	22.910	22.910	5,454
2026-07-02	22.830	23.270	22.610	22.780	22.780	6,749
2026-07-01	22.640	23.020	22.310	22.700	22.700	6,148
2026-06-30	23.000	23.070	22.460	22.700	22.700	5,676
2026-06-29	23.550	23.800	22.900	22.900	22.900	14,988
2026-06-26	23.740	23.740	23.740	23.740	23.740	17,134
2026-06-25	22.880	23.520	22.700	23.010	23.010	10,285
2026-06-24	21.770	22.620	21.690	22.440	22.440	10,247
2026-06-23	20.750	21.930	20.570	21.650	21.650	7,786
2026-06-22	20.850	21.270	20.750	21.030	21.030	7,026
2026-06-19	21.080	21.080	21.080	21.080	21.080	6,104
2026-06-18	20.880	21.310	20.680	21.160	21.160	6,430
2026-06-17	21.190	21.600	20.550	20.750	20.750	6,631
2026-06-16	21.560	21.560	21.020	21.020	21.020	6,657
2026-06-15	21.720	22.090	21.340	21.350	21.350	16,500
2026-06-12	21.110	21.690	20.990	21.170	21.170	6,318
2026-06-11	20.820	21.560	20.630	21.320	21.320	6,617
2026-06-10	21.000	21.200	20.640	20.640	20.640	6,901
2026-06-09	20.610	21.420	20.610	21.130	21.130	7,887
2026-06-08	20.510	20.840	20.150	20.440	20.440	9,021
2026-06-05	20.300	20.300	20.300	20.300	20.300	9,930
2026-06-03	20.380	20.380	20.380	20.380	20.380	17,173
2026-06-02	21.690	21.800	21.370	21.390	21.390	6,933
2026-06-01	21.990	22.000	21.100	21.350	21.350	12,641
2026-05-29	22.130	22.130	22.130	22.130	22.130	10,734
2026-05-28	22.390	22.500	22.000	22.090	22.090	6,647
2026-05-27	22.340	22.720	22.050	22.250	22.250	6,057
2026-05-26	22.690	22.760	21.970	22.320	22.320	7,789
2026-05-25	22.390	22.940	22.310	22.690	22.690	6,326
2026-05-22	22.290	22.290	22.290	22.290	22.290	7,300
2026-05-21	22.350	22.840	21.860	22.440	22.440	8,654
2026-05-20	22.440	23.290	22.350	22.770	22.770	7,924
2026-05-19	22.690	22.840	22.080	22.230	22.230	9,899
2026-05-18	23.000	23.270	22.630	22.990	22.990	7,369
2026-05-15	23.110	23.110	23.110	23.110	23.110	12,502
2026-05-14	22.760	23.190	22.700	23.050	23.050	11,773
2026-05-13	23.680	23.720	22.500	22.710	22.710	15,904
2026-05-12	23.990	24.350	23.550	23.880	23.880	9,045
2026-05-11	24.770	24.890	23.840	24.040	24.040	17,767
2026-05-08	24.870	24.870	24.870	24.870	24.870	28,858
2026-05-07	28.350	28.770	27.450	27.940	27.940	10,641
2026-05-06	26.920	28.740	26.810	28.310	28.310	14,447
2026-05-05	25.850	26.940	25.850	26.630	26.630	9,482
2026-05-04	25.820	26.040	25.400	25.990	25.990	8,532
2026-04-30	25.750	25.750	25.750	25.750	25.750	9,405
2026-04-29	24.880	25.120	24.650	25.070	25.070	7,437
2026-04-28	25.410	25.460	24.600	25.100	25.100	11,060
2026-04-27	26.050	26.110	25.490	25.490	25.490	7,506
2026-04-24	26.050	26.050	26.050	26.050	26.050	6,249
2026-04-23	27.380	27.380	26.170	26.400	26.400	7,285
2026-04-22	27.470	27.790	26.910	27.150	27.150	6,747
2026-04-20	27.450	27.450	27.450	27.450	27.450	6,795
2026-04-17	27.650	27.650	27.650	27.650	27.650	10,528
2026-04-16	27.690	27.860	27.010	27.350	27.350	6,625

← NewerPage 2 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.