VIVA3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	20.220	21.180	20.130	21.010	21.010	8,327
2025-01-24	20.320	20.320	20.320	20.320	20.320	7,331
2025-01-23	20.450	20.500	19.770	19.990	19.990	7,870
2025-01-22	19.800	20.360	19.620	20.100	20.100	9,980
2025-01-21	19.440	20.000	19.420	19.900	19.900	7,140
2025-01-20	19.240	19.600	18.940	19.500	19.500	6,028
2025-01-17	19.280	19.280	19.280	19.280	19.280	5,807
2025-01-16	19.710	19.710	18.950	18.950	18.950	7,151
2025-01-15	18.700	19.720	18.700	19.690	19.690	8,742
2025-01-14	18.380	18.750	18.260	18.460	18.460	5,508
2025-01-13	18.640	18.740	18.210	18.550	18.550	6,943
2025-01-10	18.670	18.670	18.670	18.670	18.670	13,270
2025-01-09	19.040	19.270	18.670	19.100	19.100	6,940
2025-01-08	19.020	19.020	18.500	18.850	18.850	8,071
2025-01-07	18.830	19.130	18.530	19.060	19.060	9,292
2025-01-06	18.390	19.060	18.230	18.590	18.590	9,454
2025-01-03	18.110	18.110	18.110	18.110	18.110	10,533
2025-01-02	19.600	19.600	18.500	18.510	18.510	12,096
2024-12-30	19.250	19.250	19.250	19.250	19.250	8,263
2024-12-27	19.400	19.400	19.400	19.400	19.400	8,524
2024-12-26	20.000	20.340	19.200	19.270	19.270	14,251
2024-12-23	20.000	20.000	20.000	20.000	20.000	11,118
2024-12-20	21.210	21.210	21.210	21.210	21.210	9,065
2024-12-19	20.530	21.370	20.530	21.350	21.350	7,274
2024-12-18	21.470	21.480	20.460	20.690	20.690	8,153
2024-12-17	21.010	21.560	20.970	21.510	21.510	7,306
2024-12-16	21.410	21.610	21.000	21.000	21.000	8,487
2024-12-13	21.600	21.600	21.600	21.600	21.600	7,970
2024-12-12	21.720	21.720	21.720	21.720	21.720	9,182
2024-12-11	22.980	22.980	22.980	22.980	22.980	7,117
2024-12-10	22.800	22.800	22.800	22.800	22.800	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.