VIVA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.260	21.260	21.260	21.260	21.260	13,045
2025-04-24	20.010	20.600	19.810	20.350	20.350	7,247
2025-04-23	20.200	20.200	19.660	19.700	19.700	7,377
2025-04-22	19.860	20.350	19.450	20.070	20.070	8,076
2025-04-17	19.660	19.660	19.660	19.660	19.660	5,874
2025-04-16	20.100	20.110	19.000	19.300	19.300	9,584
2025-04-15	20.200	20.300	19.830	19.890	19.890	5,623
2025-04-14	20.010	20.260	19.860	20.190	20.190	6,064
2025-04-11	19.810	19.810	19.810	19.810	19.810	6,279
2025-04-10	19.650	19.650	19.650	19.650	19.650	8,099
2025-04-09	20.210	20.210	20.210	20.210	20.210	8,236
2025-04-08	19.110	19.110	19.110	19.110	19.110	5,966
2025-04-07	19.400	19.400	19.400	19.400	19.400	8,503
2025-04-04	19.810	19.810	19.810	19.810	19.810	9,222
2025-04-03	20.600	20.600	20.600	20.600	20.600	12,479
2025-04-02	19.860	19.860	19.860	19.860	19.860	8,175
2025-04-01	19.690	19.690	19.690	19.690	19.690	9,369
2025-03-31	20.000	20.000	20.000	20.000	20.000	10,632
2025-03-28	20.290	20.290	20.290	20.290	20.290	12,995
2025-03-27	20.030	20.030	20.030	20.030	20.030	11,486
2025-03-26	19.160	20.040	19.110	19.740	19.740	10,946
2025-03-25	18.900	19.810	18.830	19.030	19.030	9,606
2025-03-24	19.050	19.310	18.550	18.550	18.550	8,646
2025-03-21	19.010	19.010	19.010	19.010	19.010	10,428
2025-03-20	18.850	18.850	18.850	18.850	18.850	10,887
2025-03-19	19.400	19.400	19.400	19.400	19.400	29,540
2025-03-18	17.880	17.880	17.880	17.880	17.880	10,094
2025-03-17	17.580	17.580	17.580	17.580	17.580	13,902
2025-03-14	17.690	17.690	17.690	17.690	17.690	10,096
2025-03-13	18.030	18.210	17.520	17.850	17.850	7,490
2025-03-12	18.130	18.130	18.130	18.130	18.130	9,655
2025-03-11	18.360	18.360	18.360	18.360	18.360	7,229
2025-03-10	17.740	17.740	17.740	17.740	17.740	8,517
2025-03-07	17.900	17.900	17.900	17.900	17.900	10,300
2025-03-06	16.650	16.950	16.600	16.800	16.800	11,486
2025-03-05	17.060	17.220	16.330	16.460	16.460	14,687
2025-02-28	17.190	17.190	17.190	17.190	17.190	12,981
2025-02-27	17.700	17.940	17.180	17.650	17.650	10,995
2025-02-26	18.300	18.320	17.570	17.740	17.740	13,363
2025-02-25	18.690	18.690	18.080	18.100	18.100	9,050
2025-02-24	19.170	19.290	16.830	18.270	18.270	11,935
2025-02-21	19.220	19.220	19.220	19.220	19.220	7,219
2025-02-20	19.110	19.510	18.840	19.010	19.010	5,954
2025-02-19	19.190	19.190	18.800	18.960	18.960	6,624
2025-02-18	19.640	19.640	19.150	19.320	19.320	8,628
2025-02-17	19.300	19.800	19.020	19.430	19.430	11,878
2025-02-14	19.110	19.110	19.110	19.110	19.110	11,309
2025-02-13	18.760	18.780	18.170	18.390	18.390	13,768
2025-02-12	19.860	19.860	18.630	18.750	18.750	18,954
2025-02-11	20.310	20.500	19.440	19.700	19.700	13,407
2025-02-10	20.200	20.540	20.070	20.130	20.130	5,593
2025-02-07	20.000	20.000	20.000	20.000	20.000	10,593
2025-02-06	20.730	20.950	20.650	20.710	20.710	5,317
2025-02-05	21.160	21.530	20.480	20.610	20.610	6,066
2025-02-04	21.540	21.540	21.030	21.520	21.520	5,300
2025-02-03	21.330	21.830	21.160	21.350	21.350	7,837
2025-01-31	21.280	21.280	21.280	21.280	21.280	6,311
2025-01-30	20.880	22.300	20.720	21.880	21.880	10,490
2025-01-29	20.510	21.000	20.220	20.850	20.850	5,100
2025-01-28	21.200	21.200	20.320	20.380	20.380	5,744

← NewerPage 7 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.