VIVR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.800	0.800	0.800	0.800	0.800	92,040
2025-10-16	0.770	0.830	0.770	0.770	0.770	602
2025-10-15	0.760	0.800	0.760	0.790	0.790	13,979
2025-10-14	0.810	0.840	0.760	0.790	0.790	19,196
2025-10-13	0.780	0.840	0.770	0.800	0.800	39,650
2025-10-10	0.830	0.830	0.830	0.830	0.830	1,537
2025-10-09	0.890	0.910	0.820	0.820	0.820	48,864
2025-10-08	0.880	0.950	0.850	0.910	0.910	80,659
2025-10-07	0.900	0.930	0.890	0.910	0.910	1,093
2025-10-06	0.940	0.940	0.910	0.910	0.910	3,493
2025-10-03	0.930	0.930	0.930	0.930	0.930	2,368
2025-10-02	0.960	0.960	0.920	0.920	0.920	659
2025-10-01	0.990	0.990	0.930	0.980	0.980	17,891
2025-09-30	0.950	0.950	0.950	0.950	0.950	868
2025-09-29	0.920	0.920	0.920	0.920	0.920	975
2025-09-26	0.950	0.950	0.950	0.950	0.950	1,082
2025-09-25	0.990	1.000	0.960	0.960	0.960	8,848
2025-09-24	0.990	1.040	0.970	0.980	0.980	6,255
2025-09-23	0.890	1.080	0.890	1.020	1.020	13,060
2025-09-22	0.930	0.990	0.900	0.930	0.930	2,289
2025-09-19	0.920	0.920	0.920	0.920	0.920	1,094
2025-09-18	0.960	1.010	0.950	0.970	0.970	841
2025-09-17	0.990	0.990	0.950	0.960	0.960	1,901
2025-09-16	0.970	0.990	0.960	0.990	0.990	1,007
2025-09-15	1.000	1.000	0.960	0.970	0.970	2,846
2025-09-12	0.980	0.980	0.980	0.980	0.980	2,742
2025-09-11	0.670	1.130	0.670	0.950	0.950	12,141
2025-09-10	0.660	0.670	0.650	0.660	0.660	335
2025-09-09	0.680	0.680	0.650	0.660	0.660	509
2025-09-08	0.660	0.690	0.640	0.660	0.660	595
2025-09-05	0.660	0.660	0.660	0.660	0.660	669
2025-09-04	0.650	0.680	0.650	0.670	0.670	426
2025-09-03	0.680	0.680	0.660	0.660	0.660	231
2025-09-02	0.680	0.680	0.660	0.680	0.680	377
2025-09-01	0.670	0.700	0.660	0.670	0.670	561
2025-08-29	0.690	0.690	0.690	0.690	0.690	1,549
2025-08-28	0.620	0.730	0.570	0.700	0.700	2,526
2025-08-27	0.630	0.640	0.610	0.620	0.620	805
2025-08-26	0.640	0.650	0.620	0.620	0.620	921
2025-08-25	0.650	0.660	0.630	0.650	0.650	540
2025-08-22	0.640	0.640	0.640	0.640	0.640	1,329
2025-08-21	0.690	0.690	0.670	0.680	0.680	275
2025-08-20	0.710	0.740	0.680	0.680	0.680	1,051
2025-08-19	0.730	0.760	0.700	0.700	0.700	1,531
2025-08-18	0.770	0.780	0.720	0.750	0.750	405
2025-08-15	0.760	0.760	0.760	0.760	0.760	308
2025-08-14	0.770	0.770	0.770	0.770	0.770	490
2025-08-13	0.760	0.760	0.760	0.760	0.760	714
2025-08-12	0.790	0.810	0.790	0.790	0.790	606
2025-08-11	0.820	0.820	0.790	0.800	0.800	486
2025-08-08	0.810	0.810	0.810	0.810	0.810	327
2025-08-07	0.820	0.820	0.820	0.820	0.820	389
2025-08-06	0.830	0.830	0.790	0.820	0.820	153
2025-08-05	0.800	0.840	0.800	0.800	0.800	296
2025-08-04	0.820	0.840	0.800	0.810	0.810	508
2025-08-01	0.810	0.810	0.810	0.810	0.810	272
2025-07-31	0.830	0.840	0.800	0.800	0.800	386
2025-07-30	0.820	0.840	0.800	0.810	0.810	565
2025-07-29	0.820	0.840	0.820	0.820	0.820	399
2025-07-28	0.830	0.840	0.820	0.840	0.840	280

← NewerPage 5 of 8 · 452 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.