VIVR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.580	0.580	0.580	0.580	0.580	1,623
2026-01-15	0.590	0.620	0.590	0.600	0.600	1,032
2026-01-14	0.620	0.630	0.600	0.600	0.600	1,458
2026-01-13	0.610	0.620	0.590	0.610	0.610	1,365
2026-01-12	0.610	0.620	0.590	0.610	0.610	806
2026-01-09	0.610	0.610	0.610	0.610	0.610	800
2026-01-08	0.590	0.620	0.590	0.610	0.610	985
2026-01-07	0.610	0.620	0.600	0.600	0.600	568
2026-01-06	0.610	0.610	0.600	0.600	0.600	524
2026-01-05	0.610	0.610	0.590	0.610	0.610	1,257
2026-01-02	0.600	0.600	0.600	0.600	0.600	1,083
2025-12-30	0.600	0.600	0.600	0.600	0.600	697
2025-12-29	0.600	0.630	0.580	0.600	0.600	1,671
2025-12-26	0.620	0.620	0.620	0.620	0.620	1,247
2025-12-23	0.630	0.630	0.630	0.630	0.630	1,232
2025-12-22	0.620	0.640	0.590	0.630	0.630	1,185
2025-12-19	0.610	0.610	0.610	0.610	0.610	925
2025-12-18	0.650	0.690	0.630	0.630	0.630	1,371
2025-12-17	0.660	0.690	0.660	0.690	0.690	338
2025-12-16	0.680	0.700	0.660	0.690	0.690	1,479
2025-12-15	0.700	0.710	0.670	0.700	0.700	2,055
2025-12-12	0.710	0.710	0.710	0.710	0.710	815
2025-12-11	0.720	0.750	0.680	0.700	0.700	1,976
2025-12-10	0.730	0.760	0.720	0.720	0.720	800
2025-12-09	0.730	0.760	0.730	0.730	0.730	617
2025-12-08	0.740	0.760	0.730	0.730	0.730	459
2025-12-05	0.740	0.740	0.740	0.740	0.740	437
2025-12-04	0.750	0.760	0.720	0.760	0.760	872
2025-12-03	0.740	0.740	0.710	0.740	0.740	752
2025-12-02	0.730	0.740	0.720	0.730	0.730	606
2025-12-01	0.740	0.750	0.720	0.730	0.730	333
2025-11-28	0.730	0.730	0.730	0.730	0.730	400
2025-11-27	0.760	0.770	0.740	0.740	0.740	684
2025-11-26	0.770	0.770	0.740	0.760	0.760	752
2025-11-25	0.770	0.780	0.750	0.760	0.760	615
2025-11-24	0.780	0.790	0.760	0.770	0.770	335
2025-11-21	0.770	0.770	0.770	0.770	0.770	428
2025-11-19	0.770	0.770	0.770	0.770	0.770	681
2025-11-18	0.790	0.820	0.770	0.770	0.770	935
2025-11-17	0.790	0.800	0.770	0.770	0.770	526
2025-11-14	0.780	0.780	0.780	0.780	0.780	872
2025-11-13	0.800	0.800	0.790	0.800	0.800	566
2025-11-12	0.790	0.820	0.790	0.800	0.800	870
2025-11-11	0.790	0.820	0.760	0.790	0.790	2,328
2025-11-10	0.800	0.820	0.780	0.780	0.780	21,706
2025-11-07	0.780	0.780	0.780	0.780	0.780	1,044
2025-11-06	0.790	0.810	0.790	0.810	0.810	533
2025-11-05	0.790	0.810	0.790	0.790	0.790	547
2025-11-04	0.800	0.810	0.780	0.790	0.790	559
2025-11-03	0.830	0.850	0.790	0.790	0.790	879
2025-10-31	0.820	0.820	0.820	0.820	0.820	384
2025-10-30	0.810	0.830	0.810	0.830	0.830	701
2025-10-29	0.830	0.830	0.800	0.800	0.800	468
2025-10-28	0.800	0.840	0.800	0.810	0.810	930
2025-10-27	0.800	0.850	0.790	0.810	0.810	775
2025-10-24	0.820	0.820	0.820	0.820	0.820	659
2025-10-23	0.810	0.830	0.770	0.820	0.820	688
2025-10-22	0.780	0.840	0.770	0.800	0.800	955
2025-10-21	0.790	0.850	0.780	0.800	0.800	5,394
2025-10-20	0.790	0.870	0.790	0.790	0.790	1,834

← NewerPage 4 of 4 · 240 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.