VIVR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	1.700	1.750	1.650	1.700	1.700	252
2026-07-10	1.680	1.680	1.680	1.680	1.680	405
2026-07-09	1.770	1.770	1.660	1.680	1.680	165
2026-07-08	1.860	1.860	1.720	1.730	1.730	583
2026-07-07	1.670	1.950	1.670	1.860	1.860	1,789
2026-07-06	1.750	1.750	1.690	1.700	1.700	2,953
2026-07-03	1.690	1.690	1.690	1.690	1.690	2,348
2026-07-02	1.670	1.750	1.660	1.660	1.660	1,094
2026-07-01	1.710	1.830	1.600	1.600	1.600	787
2026-06-30	1.660	1.830	1.660	1.690	1.690	991
2026-06-29	1.670	1.720	1.670	1.680	1.680	131
2026-06-26	1.680	1.680	1.680	1.680	1.680	496
2026-06-25	1.710	1.710	1.710	1.710	1.710	606
2026-06-24	1.710	1.790	1.710	1.710	1.710	1,219
2026-06-23	1.780	1.800	1.710	1.790	1.790	546
2026-06-22	1.760	1.760	1.760	1.760	1.760	1,244
2026-06-19	1.770	1.770	1.770	1.770	1.770	1,485
2026-06-18	1.960	2.000	1.830	1.870	1.870	721
2026-06-17	2.070	2.150	1.900	1.980	1.980	872
2026-06-16	2.110	2.110	2.040	2.050	2.050	433
2026-06-15	2.150	2.200	2.050	2.090	2.090	811
2026-06-12	2.490	2.540	2.110	2.170	2.170	2,416
2026-06-11	2.790	2.790	2.400	2.470	2.470	2,508
2026-06-10	0.300	0.300	0.300	0.300	0.300	1,012
2026-06-09	0.310	0.310	0.290	0.300	0.300	886
2026-06-08	0.300	0.320	0.300	0.300	0.300	908
2026-06-05	0.310	0.310	0.310	0.310	0.310	509
2026-06-03	0.310	0.310	0.310	0.310	0.310	609
2026-06-02	0.320	0.330	0.300	0.320	0.320	775
2026-06-01	0.330	0.340	0.320	0.320	0.320	544
2026-05-29	0.320	0.320	0.320	0.320	0.320	852
2026-05-28	0.360	0.370	0.340	0.340	0.340	715
2026-05-27	0.360	0.370	0.340	0.350	0.350	497
2026-05-26	0.370	0.370	0.350	0.350	0.350	541
2026-05-25	0.360	0.360	0.360	0.360	0.360	534
2026-05-22	0.360	0.360	0.360	0.360	0.360	339
2026-05-21	0.360	0.360	0.360	0.360	0.360	144
2026-05-20	0.360	0.360	0.360	0.360	0.360	945
2026-05-19	0.370	0.380	0.360	0.380	0.380	327
2026-05-18	0.360	0.360	0.360	0.360	0.360	800
2026-05-15	0.370	0.370	0.370	0.370	0.370	766
2026-05-14	0.390	0.390	0.370	0.380	0.380	298
2026-05-13	0.370	0.390	0.370	0.370	0.370	372
2026-05-12	0.380	0.390	0.370	0.370	0.370	886
2026-05-11	0.390	0.390	0.370	0.370	0.370	2,128
2026-05-08	0.390	0.390	0.390	0.390	0.390	216
2026-05-07	0.390	0.390	0.370	0.380	0.380	990
2026-05-06	0.390	0.390	0.380	0.390	0.390	627
2026-05-05	0.390	0.400	0.370	0.390	0.390	1,167
2026-05-04	0.380	0.400	0.380	0.380	0.380	929
2026-04-30	0.380	0.380	0.380	0.380	0.380	524
2026-04-29	0.400	0.400	0.390	0.390	0.390	660
2026-04-28	0.400	0.410	0.390	0.400	0.400	734
2026-04-27	0.390	0.410	0.390	0.390	0.390	1,001
2026-04-24	0.400	0.400	0.400	0.400	0.400	611
2026-04-23	0.410	0.410	0.390	0.410	0.410	685
2026-04-22	0.400	0.430	0.390	0.400	0.400	3,670

← NewerPage 2 of 2 · 117 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.