VIVA3F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.