VIVR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.820	0.820	0.820	0.820	0.820	500
2025-07-24	0.820	0.850	0.820	0.820	0.820	212
2025-07-23	0.820	0.850	0.820	0.820	0.820	766
2025-07-22	0.830	0.840	0.820	0.830	0.830	329
2025-07-21	0.830	0.850	0.830	0.850	0.850	358
2025-07-18	0.840	0.840	0.840	0.840	0.840	328
2025-07-17	0.850	0.850	0.830	0.830	0.830	367
2025-07-16	0.830	0.850	0.830	0.830	0.830	401
2025-07-15	0.840	0.860	0.830	0.830	0.830	1,007
2025-07-14	0.860	0.860	0.830	0.860	0.860	600
2025-07-11	0.840	0.840	0.840	0.840	0.840	393
2025-07-10	0.850	0.870	0.840	0.860	0.860	415
2025-07-09	0.860	0.870	0.850	0.850	0.850	420
2025-07-08	0.880	0.890	0.870	0.870	0.870	893
2025-07-07	0.880	0.880	0.860	0.870	0.870	439
2025-07-04	0.880	0.880	0.880	0.880	0.880	1,386
2025-07-03	0.880	0.900	0.860	0.870	0.870	1,223
2025-07-02	0.860	0.880	0.860	0.870	0.870	674
2025-07-01	0.860	0.880	0.860	0.880	0.880	705
2025-06-30	0.880	0.880	0.860	0.860	0.860	419
2025-06-27	0.870	0.870	0.870	0.870	0.870	350
2025-06-26	0.880	0.880	0.860	0.860	0.860	581
2025-06-25	0.860	0.880	0.860	0.870	0.870	989
2025-06-24	0.860	0.880	0.860	0.870	0.870	814
2025-06-23	0.870	0.900	0.860	0.870	0.870	820
2025-06-20	0.880	0.880	0.880	0.880	0.880	376
2025-06-18	0.890	0.890	0.890	0.890	0.890	671
2025-06-17	0.890	0.890	0.870	0.880	0.880	878
2025-06-16	0.870	0.890	0.870	0.890	0.890	885
2025-06-13	0.880	0.880	0.880	0.880	0.880	352
2025-06-12	0.880	0.890	0.870	0.890	0.890	149
2025-06-11	0.890	0.900	0.870	0.880	0.880	794
2025-06-10	0.880	0.900	0.870	0.900	0.900	648
2025-06-09	0.880	0.880	0.880	0.880	0.880	1,143
2025-06-06	0.870	0.870	0.870	0.870	0.870	494
2025-06-05	0.890	0.900	0.870	0.880	0.880	530
2025-06-04	0.870	0.910	0.870	0.880	0.880	419
2025-06-03	0.910	0.910	0.910	0.910	0.910	1,560
2025-06-02	0.890	0.890	0.890	0.890	0.890	1,070
2025-05-30	0.920	0.920	0.920	0.920	0.920	557
2025-05-29	0.920	0.920	0.920	0.920	0.920	791
2025-05-28	0.920	0.920	0.920	0.920	0.920	720
2025-05-27	0.920	0.920	0.920	0.920	0.920	610
2025-05-26	0.910	0.910	0.910	0.910	0.910	825
2025-05-23	0.920	0.920	0.920	0.920	0.920	1,465
2025-05-22	0.910	0.910	0.910	0.910	0.910	832
2025-05-21	0.930	0.930	0.930	0.930	0.930	939
2025-05-20	0.930	0.930	0.930	0.930	0.930	1,075
2025-05-19	0.920	0.920	0.920	0.920	0.920	979
2025-05-16	0.900	0.900	0.900	0.900	0.900	733
2025-05-15	0.920	0.920	0.920	0.920	0.920	1,396
2025-05-14	0.940	0.940	0.940	0.940	0.940	15,404
2025-05-13	0.940	0.940	0.940	0.940	0.940	13,357
2025-05-12	0.950	0.950	0.950	0.950	0.950	13,316
2025-05-09	0.930	0.930	0.930	0.930	0.930	0
2025-05-06	0.950	0.970	0.910	0.910	0.910	1,866
2025-05-05	0.950	0.950	0.950	0.950	0.950	689
2025-05-02	0.950	0.950	0.950	0.950	0.950	52,172
2025-04-30	0.970	0.970	0.970	0.970	0.970	1,135
2025-04-29	0.950	0.950	0.950	0.950	0.950	11,969

← NewerPage 6 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.