VIVA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	27.100	27.700	26.910	27.560	27.560	10,595
2026-04-14	26.850	27.320	26.690	27.190	27.190	7,870
2026-04-13	27.120	27.500	26.960	27.070	27.070	8,757
2026-04-10	27.420	27.420	27.420	27.420	27.420	7,976
2026-04-09	27.460	28.000	27.180	28.000	28.000	8,081
2026-04-08	26.400	27.670	26.370	27.500	27.500	12,834
2026-04-07	25.990	25.990	25.290	25.910	25.910	21,891
2026-04-06	26.230	26.800	26.010	26.190	26.190	9,677
2026-04-02	26.340	26.340	26.340	26.340	26.340	13,883
2026-04-01	26.100	26.990	25.910	26.520	26.520	10,116
2026-03-31	25.420	26.280	25.250	25.880	25.880	8,946
2026-03-30	25.800	26.120	25.110	25.390	25.390	10,644
2026-03-27	25.780	25.780	25.780	25.780	25.780	10,409
2026-03-26	27.390	27.500	26.400	26.860	26.860	10,642
2026-03-25	26.670	27.880	26.480	27.720	27.720	10,691
2026-03-24	26.630	26.680	25.900	26.370	26.370	7,200
2026-03-23	25.810	27.020	25.700	26.810	26.810	14,382
2026-03-20	25.100	25.100	25.100	25.100	25.100	12,326
2026-03-19	24.490	25.650	23.030	25.100	25.100	25,509
2026-03-18	25.200	25.200	24.440	24.670	24.670	13,292
2026-03-17	25.440	25.950	24.820	25.100	25.100	9,757
2026-03-16	25.300	26.170	25.160	25.490	25.490	11,743
2026-03-13	25.100	25.100	25.100	25.100	25.100	37,792
2026-03-12	28.400	28.400	26.300	26.300	26.300	22,467
2026-03-11	28.740	28.740	27.700	28.410	28.410	22,497
2026-03-10	29.100	29.920	28.660	28.770	28.770	9,071
2026-03-09	29.740	29.740	28.350	29.160	29.160	14,181
2026-03-06	29.680	29.680	29.680	29.680	29.680	10,035
2026-03-05	31.270	31.690	30.180	30.210	30.210	6,510
2026-03-04	31.100	31.700	30.540	31.250	31.250	10,136
2026-03-03	30.570	31.240	29.140	30.800	30.800	15,553
2026-03-02	31.110	31.300	30.470	30.770	30.770	11,026
2026-02-27	31.500	31.500	31.500	31.500	31.500	7,046
2026-02-26	31.990	32.660	31.990	32.200	32.200	8,743
2026-02-25	31.910	32.180	31.620	31.820	31.820	8,253
2026-02-24	30.270	32.000	30.200	31.740	31.740	14,684
2026-02-23	30.750	30.770	29.390	30.230	30.230	18,696
2026-02-20	30.890	30.890	30.890	30.890	30.890	8,512
2026-02-19	30.650	31.620	30.420	31.240	31.240	19,372
2026-02-18	29.950	30.500	29.740	30.340	30.340	9,963
2026-02-13	29.810	29.810	29.810	29.810	29.810	8,518
2026-02-12	29.800	30.090	29.500	29.930	29.930	8,360
2026-02-11	29.330	29.930	29.130	29.930	29.930	10,058
2026-02-10	28.930	29.020	28.320	28.740	28.740	11,092
2026-02-09	29.330	29.330	28.330	29.080	29.080	11,711
2026-02-06	29.060	29.060	29.060	29.060	29.060	9,111
2026-02-05	28.760	29.750	28.740	29.180	29.180	13,970
2026-02-04	28.830	28.860	28.200	28.650	28.650	10,113
2026-02-03	28.590	29.200	28.350	28.900	28.900	13,493
2026-02-02	27.340	28.700	27.120	28.680	28.680	18,876
2026-01-30	27.340	27.660	27.120	27.550	27.550	5,343
2026-01-29	27.810	28.180	27.300	27.500	27.500	32,250
2026-01-28	27.920	28.020	27.030	27.390	27.390	23,393
2026-01-27	28.310	28.910	27.660	27.660	27.660	18,936
2026-01-26	28.620	28.650	27.530	28.000	28.000	16,891
2026-01-23	28.400	28.400	28.400	28.400	28.400	16,730
2026-01-22	28.310	30.080	28.100	29.790	29.790	15,463
2026-01-21	27.440	28.190	27.200	28.190	28.190	12,258
2026-01-20	26.780	27.400	26.350	27.180	27.180	9,682
2026-01-19	26.940	27.300	26.710	26.890	26.890	9,009

← NewerPage 3 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.