VIVR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 0.980 | 0.990 | 0.930 | 0.970 | 0.970 | 8,920 |
| 2025-04-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 24,999 |
| 2025-04-24 | 0.960 | 0.990 | 0.940 | 0.940 | 0.940 | 74,222 |
| 2025-04-23 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 456 |
| 2025-04-22 | 1.000 | 1.030 | 0.930 | 0.990 | 0.990 | 51,683 |
| 2025-04-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 80,733 |
| 2025-04-16 | 0.990 | 1.010 | 0.970 | 0.980 | 0.980 | 97,761 |
| 2025-04-15 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 1,203 |
| 2025-04-14 | 0.970 | 0.980 | 0.960 | 0.970 | 0.970 | 761 |
| 2025-04-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 891 |
| 2025-04-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 822 |
| 2025-04-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,128 |
| 2025-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 697 |
| 2025-04-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,265 |
| 2025-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 155,152 |
| 2025-04-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,127 |
| 2025-04-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 9,052 |
| 2025-04-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,699 |
| 2025-03-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 210,122 |
| 2025-03-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,014 |
| 2025-03-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 661 |
| 2025-03-26 | 1.010 | 1.030 | 0.990 | 0.990 | 0.990 | 532 |
| 2025-03-25 | 1.000 | 1.030 | 0.980 | 1.000 | 1.000 | 1,188 |
| 2025-03-24 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 565 |
| 2025-03-21 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,196 |
| 2025-03-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5,009 |
| 2025-03-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,299 |
| 2025-03-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,043 |
| 2025-03-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,544 |
| 2025-03-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,172 |
| 2025-03-13 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 57,142 |
| 2025-03-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 806 |
| 2025-03-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 39,873 |
| 2025-03-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,369 |
| 2025-03-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 9,491 |
| 2025-03-06 | 1.130 | 1.150 | 1.090 | 1.090 | 1.090 | 917 |
| 2025-03-05 | 1.140 | 1.180 | 1.120 | 1.130 | 1.130 | 608 |
| 2025-02-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,887 |
| 2025-02-27 | 1.200 | 1.240 | 1.160 | 1.190 | 1.190 | 1,892 |
| 2025-02-26 | 1.200 | 1.280 | 1.170 | 1.170 | 1.170 | 2,919 |
| 2025-02-25 | 1.080 | 1.300 | 1.080 | 1.170 | 1.170 | 5,349 |
| 2025-02-24 | 1.010 | 1.360 | 0.980 | 1.080 | 1.080 | 34,360 |
| 2025-02-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12,348 |
| 2025-02-20 | 1.010 | 1.030 | 0.990 | 1.020 | 1.020 | 62,665 |
| 2025-02-19 | 1.040 | 1.040 | 0.990 | 1.020 | 1.020 | 50,669 |
| 2025-02-18 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 535 |
| 2025-02-17 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 13,922 |
| 2025-02-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 51,178 |
| 2025-02-13 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 607 |
| 2025-02-12 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 192,030 |
| 2025-02-11 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 822 |
| 2025-02-10 | 1.040 | 1.080 | 1.040 | 1.040 | 1.040 | 1,654 |
| 2025-02-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4,495 |
| 2025-02-06 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 9,399 |
| 2025-02-05 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 24,429 |
| 2025-02-04 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 681 |
| 2025-02-03 | 1.060 | 1.090 | 1.060 | 1.060 | 1.060 | 512 |
| 2025-01-31 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 25,726 |
| 2025-01-30 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 756 |
| 2025-01-29 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 810 |
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.