VIVA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.990	26.990	26.990	26.990	26.990	15,320
2026-01-15	29.270	29.580	27.300	27.300	27.300	18,250
2026-01-14	29.700	30.450	29.060	29.210	29.210	12,468
2026-01-13	30.530	30.700	29.300	29.370	29.370	25,138
2026-01-12	30.950	31.000	30.440	30.610	30.610	11,658
2026-01-09	30.830	30.830	30.830	30.830	30.830	19,692
2026-01-08	29.930	30.380	29.520	30.140	30.140	50,420
2026-01-07	30.270	30.290	29.170	29.780	29.780	12,668
2026-01-06	31.160	31.810	30.210	30.430	30.430	17,899
2026-01-05	32.280	32.810	30.220	31.360	31.360	17,764
2026-01-02	32.110	32.110	32.110	32.110	32.110	10,730
2025-12-30	33.300	33.300	33.300	33.300	33.300	5,390
2025-12-29	33.000	33.150	32.370	32.550	32.550	7,646
2025-12-26	32.990	32.990	32.990	32.990	32.990	6,643
2025-12-23	33.020	33.020	33.020	33.020	33.020	8,179
2025-12-22	33.200	33.200	31.860	32.130	32.130	9,778
2025-12-19	33.990	33.990	33.990	33.990	33.990	10,823
2025-12-18	32.770	33.300	32.650	33.080	33.080	7,522
2025-12-17	34.490	34.500	32.680	33.030	33.030	9,149
2025-12-16	35.670	35.700	34.160	34.160	34.160	9,341
2025-12-15	35.610	36.150	35.390	35.570	35.570	7,711
2025-12-12	35.340	35.340	35.340	35.340	35.340	13,807
2025-12-11	33.290	34.050	33.000	33.600	33.600	5,194
2025-12-10	32.540	33.420	32.530	33.210	33.210	5,758
2025-12-09	33.160	33.160	32.000	32.670	32.670	8,447
2025-12-08	33.620	33.960	33.090	33.300	33.300	8,071
2025-12-05	33.080	33.080	33.080	33.080	33.080	13,317
2025-12-04	36.170	36.640	35.710	35.750	35.750	6,829
2025-12-03	35.400	36.140	35.110	36.140	36.140	7,278
2025-12-02	34.790	35.400	34.670	35.390	35.390	6,639
2025-12-01	35.120	35.200	34.470	34.620	34.620	6,644
2025-11-28	34.930	34.930	34.930	34.930	34.930	6,074
2025-11-27	35.320	35.450	34.930	35.240	35.240	6,506
2025-11-26	33.750	35.280	33.750	35.120	35.120	8,584
2025-11-25	32.500	33.810	32.500	33.550	33.550	7,300
2025-11-24	32.160	32.900	32.020	32.640	32.640	4,923
2025-11-21	32.160	32.160	32.160	32.160	32.160	5,939
2025-11-19	32.580	32.580	32.580	32.580	32.580	5,112
2025-11-18	32.730	33.340	32.710	32.770	32.770	4,373
2025-11-17	33.230	33.350	32.800	32.930	32.930	5,772
2025-11-14	33.010	33.010	33.010	33.010	33.010	6,383
2025-11-13	33.290	33.290	32.730	33.250	33.250	5,408
2025-11-12	31.760	33.240	31.680	33.240	33.240	9,706
2025-11-11	32.550	33.100	31.780	31.900	31.900	9,957
2025-11-10	31.860	32.460	31.760	32.390	32.390	16,948
2025-11-07	32.000	32.000	32.000	32.000	32.000	9,680
2025-11-06	31.310	32.500	31.310	31.860	31.860	12,907
2025-11-05	30.990	31.400	30.720	31.160	31.160	11,723
2025-11-04	30.490	31.300	30.490	31.090	31.090	8,468
2025-11-03	31.370	31.500	30.310	30.310	30.310	13,836
2025-10-31	31.360	31.360	31.360	31.360	31.360	12,529
2025-10-30	29.880	31.000	29.370	30.700	30.700	5,953
2025-10-29	30.410	30.840	30.010	30.380	30.380	5,824
2025-10-28	30.350	30.780	30.270	30.510	30.510	5,677
2025-10-27	30.710	30.940	30.350	30.830	30.830	6,306
2025-10-24	30.480	30.480	30.480	30.480	30.480	8,547
2025-10-23	29.800	30.400	29.760	30.040	30.040	7,234
2025-10-22	29.540	30.110	28.940	29.790	29.790	7,774
2025-10-21	29.100	29.530	28.860	29.530	29.530	4,623
2025-10-20	28.740	29.480	28.740	29.160	29.160	7,676

← NewerPage 4 of 4 · 240 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.