VIVR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 28,094 |
| 2025-01-27 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 56,973 |
| 2025-01-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 11,771 |
| 2025-01-23 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 5,564 |
| 2025-01-22 | 1.100 | 1.110 | 1.070 | 1.080 | 1.080 | 78,614 |
| 2025-01-21 | 1.120 | 1.120 | 1.070 | 1.110 | 1.110 | 103,747 |
| 2025-01-20 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 464 |
| 2025-01-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 697 |
| 2025-01-16 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 698 |
| 2025-01-15 | 1.060 | 1.110 | 1.060 | 1.080 | 1.080 | 98,294 |
| 2025-01-14 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 684 |
| 2025-01-13 | 1.070 | 1.100 | 1.070 | 1.070 | 1.070 | 112,526 |
| 2025-01-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 854 |
| 2025-01-09 | 1.080 | 1.110 | 1.070 | 1.070 | 1.070 | 794 |
| 2025-01-08 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 2,767 |
| 2025-01-07 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 631 |
| 2025-01-06 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 613 |
| 2025-01-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 799 |
| 2025-01-02 | 1.160 | 1.210 | 1.090 | 1.090 | 1.090 | 230,463 |
| 2024-12-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 371,495 |
| 2024-12-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 526 |
| 2024-12-26 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 783 |
| 2024-12-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,147 |
| 2024-12-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 993 |
| 2024-12-19 | 1.180 | 1.250 | 1.160 | 1.180 | 1.180 | 17,625 |
| 2024-12-18 | 1.200 | 1.210 | 1.150 | 1.160 | 1.160 | 1,536 |
| 2024-12-17 | 1.230 | 1.280 | 1.190 | 1.190 | 1.190 | 14,884 |
| 2024-12-16 | 1.220 | 1.260 | 1.200 | 1.220 | 1.220 | 24,997 |
| 2024-12-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 48,997 |
| 2024-12-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 69,464 |
| 2024-12-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,422 |
| 2024-12-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
← NewerPage 8 of 8 · 452 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.