VIVA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 5,430 |
| 2025-07-24 | 24.500 | 25.330 | 24.500 | 25.150 | 25.150 | 5,698 |
| 2025-07-23 | 24.880 | 25.570 | 24.410 | 25.440 | 25.440 | 6,822 |
| 2025-07-22 | 25.890 | 25.890 | 24.780 | 25.050 | 25.050 | 8,301 |
| 2025-07-21 | 25.440 | 25.950 | 25.270 | 25.750 | 25.750 | 11,191 |
| 2025-07-18 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 12,470 |
| 2025-07-17 | 25.320 | 25.440 | 24.960 | 25.150 | 25.150 | 6,030 |
| 2025-07-16 | 25.400 | 25.560 | 24.710 | 25.330 | 25.330 | 7,671 |
| 2025-07-15 | 25.100 | 26.140 | 25.100 | 25.460 | 25.460 | 6,898 |
| 2025-07-14 | 25.510 | 25.520 | 24.860 | 25.300 | 25.300 | 7,970 |
| 2025-07-11 | 25.340 | 25.340 | 25.340 | 25.340 | 25.340 | 6,374 |
| 2025-07-10 | 25.770 | 26.150 | 25.360 | 26.150 | 26.150 | 6,126 |
| 2025-07-09 | 26.610 | 26.610 | 25.820 | 26.250 | 26.250 | 5,684 |
| 2025-07-08 | 26.890 | 26.990 | 26.240 | 26.470 | 26.470 | 5,250 |
| 2025-07-07 | 27.330 | 27.330 | 26.770 | 26.770 | 26.770 | 6,299 |
| 2025-07-04 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 7,159 |
| 2025-07-03 | 26.300 | 27.180 | 26.300 | 26.920 | 26.920 | 7,467 |
| 2025-07-02 | 27.190 | 27.300 | 26.320 | 26.550 | 26.550 | 8,901 |
| 2025-07-01 | 27.020 | 27.290 | 26.680 | 27.250 | 27.250 | 8,848 |
| 2025-06-30 | 26.180 | 27.230 | 25.950 | 26.830 | 26.830 | 11,614 |
| 2025-06-27 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 10,153 |
| 2025-06-26 | 25.110 | 26.050 | 24.740 | 26.000 | 26.000 | 7,849 |
| 2025-06-25 | 25.240 | 25.320 | 24.670 | 24.880 | 24.880 | 4,747 |
| 2025-06-24 | 25.300 | 25.620 | 25.050 | 25.200 | 25.200 | 7,258 |
| 2025-06-23 | 25.270 | 25.450 | 24.770 | 24.850 | 24.850 | 7,773 |
| 2025-06-20 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 5,658 |
| 2025-06-18 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 8,789 |
| 2025-06-17 | 25.310 | 25.310 | 24.610 | 25.020 | 25.020 | 6,963 |
| 2025-06-16 | 24.480 | 25.360 | 24.480 | 25.360 | 25.360 | 7,736 |
| 2025-06-13 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 7,054 |
| 2025-06-12 | 24.540 | 24.670 | 24.170 | 24.670 | 24.670 | 6,393 |
| 2025-06-11 | 24.880 | 25.140 | 24.300 | 24.300 | 24.300 | 6,027 |
| 2025-06-10 | 24.600 | 25.350 | 24.600 | 25.100 | 25.100 | 9,021 |
| 2025-06-09 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 10,062 |
| 2025-06-06 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 13,768 |
| 2025-06-05 | 26.260 | 26.500 | 24.970 | 25.070 | 25.070 | 12,868 |
| 2025-06-04 | 26.920 | 27.170 | 26.100 | 26.360 | 26.360 | 10,913 |
| 2025-06-03 | 26.730 | 26.730 | 26.730 | 26.730 | 26.730 | 15,983 |
| 2025-06-02 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 13,339 |
| 2025-05-30 | 26.150 | 26.150 | 26.150 | 26.150 | 26.150 | 12,103 |
| 2025-05-29 | 25.780 | 25.780 | 25.780 | 25.780 | 25.780 | 9,646 |
| 2025-05-28 | 25.470 | 25.470 | 25.470 | 25.470 | 25.470 | 13,422 |
| 2025-05-27 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 15,005 |
| 2025-05-26 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 16,009 |
| 2025-05-23 | 24.540 | 24.540 | 24.540 | 24.540 | 24.540 | 9,237 |
| 2025-05-22 | 24.380 | 24.380 | 24.380 | 24.380 | 24.380 | 13,961 |
| 2025-05-21 | 24.120 | 24.120 | 24.120 | 24.120 | 24.120 | 9,022 |
| 2025-05-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 8,687 |
| 2025-05-19 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 9,073 |
| 2025-05-16 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 10,511 |
| 2025-05-15 | 24.440 | 24.440 | 24.440 | 24.440 | 24.440 | 17,812 |
| 2025-05-14 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 10,765 |
| 2025-05-13 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 11,156 |
| 2025-05-12 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 10,008 |
| 2025-05-09 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-05-05 | 22.560 | 22.560 | 22.560 | 22.560 | 22.560 | 9,340 |
| 2025-05-02 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 11,238 |
| 2025-04-30 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 8,602 |
| 2025-04-29 | 21.560 | 21.560 | 21.560 | 21.560 | 21.560 | 8,463 |
| 2025-04-28 | 21.230 | 22.050 | 21.220 | 21.290 | 21.290 | 11,891 |
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.