VIVA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	28.860	28.860	28.860	28.860	28.860	5,987
2025-10-16	27.680	28.270	27.300	27.850	27.850	4,612
2025-10-15	26.670	27.740	26.550	27.700	27.700	5,646
2025-10-14	26.980	27.020	26.600	26.870	26.870	6,426
2025-10-13	27.150	27.320	26.970	26.980	26.980	6,357
2025-10-10	27.030	27.030	27.030	27.030	27.030	7,161
2025-10-09	26.990	27.680	26.990	27.260	27.260	5,356
2025-10-08	27.100	27.770	26.820	27.040	27.040	6,836
2025-10-07	28.340	28.400	26.980	27.220	27.220	13,731
2025-10-06	29.050	29.300	28.300	28.460	28.460	6,412
2025-10-03	29.110	29.110	29.110	29.110	29.110	8,942
2025-10-02	28.670	29.040	27.900	28.110	28.110	8,200
2025-10-01	28.570	29.150	28.570	29.150	29.150	7,009
2025-09-30	28.800	28.800	28.800	28.800	28.800	6,891
2025-09-29	28.680	28.680	28.680	28.680	28.680	9,699
2025-09-26	28.500	28.500	28.500	28.500	28.500	3,687
2025-09-25	28.930	28.930	28.060	28.380	28.380	6,135
2025-09-24	28.980	29.200	28.560	28.670	28.670	6,747
2025-09-23	28.850	29.370	28.700	29.110	29.110	5,030
2025-09-22	28.820	29.000	28.400	28.840	28.840	7,772
2025-09-19	28.940	28.940	28.940	28.940	28.940	7,449
2025-09-18	29.650	29.980	29.270	29.530	29.530	8,462
2025-09-17	28.720	29.730	28.470	29.670	29.670	12,497
2025-09-16	28.500	29.060	28.410	28.640	28.640	6,148
2025-09-15	28.990	29.160	28.500	28.500	28.500	8,352
2025-09-12	29.000	29.000	29.000	29.000	29.000	5,984
2025-09-11	27.700	29.310	27.680	28.810	28.810	10,549
2025-09-10	27.470	27.700	27.190	27.560	27.560	6,584
2025-09-09	28.550	28.980	27.280	27.330	27.330	10,047
2025-09-08	29.280	29.280	28.400	28.400	28.400	7,300
2025-09-05	29.050	29.050	29.050	29.050	29.050	7,971
2025-09-04	28.320	28.980	28.220	28.980	28.980	5,882
2025-09-03	28.470	29.090	28.470	28.510	28.510	4,718
2025-09-02	28.720	28.880	28.230	28.600	28.600	7,060
2025-09-01	29.490	29.500	28.800	29.050	29.050	6,610
2025-08-29	28.960	28.960	28.960	28.960	28.960	12,125
2025-08-28	28.600	29.080	28.460	28.930	28.930	10,082
2025-08-27	28.210	28.500	27.920	28.500	28.500	7,444
2025-08-26	27.590	28.270	27.590	28.090	28.090	6,572
2025-08-25	28.200	28.460	27.880	28.000	28.000	5,542
2025-08-22	27.810	27.810	27.810	27.810	27.810	6,551
2025-08-21	27.350	27.880	27.270	27.520	27.520	12,534
2025-08-20	27.120	27.880	26.900	27.870	27.870	9,136
2025-08-19	27.700	27.700	27.010	27.320	27.320	7,572
2025-08-18	26.800	28.090	26.800	28.000	28.000	9,413
2025-08-15	27.260	27.260	27.260	27.260	27.260	11,764
2025-08-14	26.990	27.000	26.440	26.980	26.980	10,499
2025-08-13	27.570	27.570	26.220	27.090	27.090	7,714
2025-08-12	27.370	27.890	27.260	27.480	27.480	17,959
2025-08-11	28.750	28.750	27.300	27.300	27.300	12,835
2025-08-08	28.320	28.320	28.320	28.320	28.320	14,630
2025-08-07	27.750	27.750	27.750	27.750	27.750	8,057
2025-08-06	26.870	27.670	26.700	27.350	27.350	9,053
2025-08-05	26.590	27.200	25.940	27.050	27.050	11,259
2025-08-04	26.750	26.750	25.810	26.520	26.520	8,733
2025-08-01	25.710	25.710	25.710	25.710	25.710	8,757
2025-07-31	24.890	25.690	24.770	25.300	25.300	10,282
2025-07-30	24.580	25.390	24.130	25.380	25.380	7,641
2025-07-29	24.000	24.820	24.000	24.680	24.680	8,532
2025-07-28	25.440	25.540	23.830	23.920	23.920	14,252

← NewerPage 5 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.