VIVR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.390	0.410	0.390	0.400	0.400	813
2026-04-14	0.410	0.410	0.390	0.390	0.390	880
2026-04-13	0.420	0.420	0.390	0.400	0.400	804
2026-04-10	0.410	0.410	0.410	0.410	0.410	607
2026-04-09	0.420	0.430	0.400	0.400	0.400	981
2026-04-08	0.380	0.430	0.380	0.400	0.400	1,199
2026-04-07	0.400	0.480	0.380	0.390	0.390	4,242
2026-04-06	0.400	0.400	0.380	0.390	0.390	741
2026-04-02	0.390	0.390	0.390	0.390	0.390	978
2026-04-01	0.390	0.410	0.390	0.400	0.400	798
2026-03-31	0.380	0.410	0.380	0.400	0.400	726
2026-03-30	0.400	0.410	0.380	0.380	0.380	773
2026-03-27	0.390	0.390	0.390	0.390	0.390	398
2026-03-26	0.400	0.410	0.390	0.400	0.400	586
2026-03-25	0.410	0.410	0.390	0.400	0.400	729
2026-03-24	0.410	0.420	0.390	0.410	0.410	1,046
2026-03-23	0.410	0.420	0.400	0.410	0.410	905
2026-03-20	0.400	0.400	0.400	0.400	0.400	518
2026-03-19	0.440	0.440	0.400	0.420	0.420	1,193
2026-03-18	0.410	0.440	0.410	0.430	0.430	1,441
2026-03-17	0.420	0.450	0.410	0.410	0.410	747
2026-03-16	0.440	0.450	0.410	0.410	0.410	1,177
2026-03-13	0.440	0.440	0.440	0.440	0.440	694
2026-03-12	0.450	0.480	0.430	0.440	0.440	972
2026-03-11	0.450	0.490	0.450	0.450	0.450	820
2026-03-10	0.430	0.470	0.420	0.460	0.460	1,304
2026-03-09	0.440	0.450	0.420	0.450	0.450	1,549
2026-03-06	0.430	0.430	0.430	0.430	0.430	2,207
2026-03-05	0.440	0.470	0.430	0.430	0.430	1,229
2026-03-04	0.460	0.480	0.450	0.450	0.450	1,471
2026-03-03	0.490	0.490	0.460	0.460	0.460	1,238
2026-03-02	0.490	0.490	0.470	0.480	0.480	1,617
2026-02-27	0.500	0.500	0.500	0.500	0.500	1,747
2026-02-26	0.570	0.600	0.500	0.520	0.520	4,346
2026-02-25	0.520	0.670	0.480	0.560	0.560	5,025
2026-02-24	0.500	0.540	0.430	0.500	0.500	4,897
2026-02-23	0.620	0.630	0.600	0.620	0.620	1,271
2026-02-20	0.620	0.620	0.620	0.620	0.620	876
2026-02-19	0.620	0.620	0.600	0.620	0.620	864
2026-02-18	0.620	0.630	0.600	0.620	0.620	635
2026-02-13	0.600	0.600	0.600	0.600	0.600	1,154
2026-02-12	0.610	0.630	0.610	0.610	0.610	640
2026-02-11	0.610	0.650	0.610	0.630	0.630	1,783
2026-02-10	0.600	0.630	0.600	0.630	0.630	851
2026-02-09	0.600	0.630	0.600	0.630	0.630	666
2026-02-06	0.620	0.620	0.620	0.620	0.620	1,386
2026-02-05	0.630	0.640	0.610	0.620	0.620	1,710
2026-02-04	0.630	0.640	0.600	0.600	0.600	1,621
2026-02-03	0.630	0.650	0.620	0.620	0.620	1,058
2026-02-02	0.630	0.650	0.600	0.620	0.620	998
2026-01-30	0.630	0.650	0.600	0.620	0.620	875
2026-01-29	0.650	0.650	0.610	0.630	0.630	1,077
2026-01-28	0.650	0.690	0.630	0.650	0.650	1,930
2026-01-27	0.670	0.670	0.640	0.640	0.640	1,193
2026-01-26	0.640	0.680	0.630	0.670	0.670	1,926
2026-01-23	0.630	0.630	0.630	0.630	0.630	1,487
2026-01-22	0.630	0.660	0.610	0.630	0.630	2,204
2026-01-21	0.600	0.700	0.600	0.630	0.630	3,411
2026-01-20	0.580	0.610	0.580	0.600	0.600	882
2026-01-19	0.600	0.600	0.570	0.600	0.600	1,018

← NewerPage 3 of 4 · 240 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.