VIVR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.680 | 1.710 | 1.620 | 1.680 | 1.680 | 457 |
| 2026-10-06 | 1.640 | 1.710 | 1.560 | 1.640 | 1.640 | 694 |
| 2026-10-05 | 1.560 | 1.700 | 1.490 | 1.620 | 1.620 | 1,482 |
| 2026-10-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,054 |
| 2026-10-01 | 1.560 | 1.570 | 1.530 | 1.550 | 1.550 | 114 |
| 2026-09-28 | 1.510 | 1.570 | 1.500 | 1.510 | 1.510 | 328 |
| 2026-09-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 186 |
| 2026-09-24 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 173 |
| 2026-09-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 137 |
| 2026-09-22 | 1.540 | 1.550 | 1.510 | 1.510 | 1.510 | 126 |
| 2026-09-21 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 199 |
| 2026-09-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 231 |
| 2026-09-17 | 1.510 | 1.550 | 1.460 | 1.530 | 1.530 | 843 |
| 2026-09-16 | 1.570 | 1.640 | 1.510 | 1.510 | 1.510 | 278 |
| 2026-09-15 | 1.530 | 1.590 | 1.510 | 1.510 | 1.510 | 394 |
| 2026-09-14 | 1.580 | 1.640 | 1.490 | 1.520 | 1.520 | 288 |
| 2026-09-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 430 |
| 2026-09-10 | 1.530 | 1.560 | 1.500 | 1.550 | 1.550 | 300 |
| 2026-09-09 | 1.520 | 1.550 | 1.490 | 1.510 | 1.510 | 389 |
| 2026-09-08 | 1.510 | 1.590 | 1.490 | 1.510 | 1.510 | 399 |
| 2026-09-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-09-04 | 1.490 | 1.530 | 1.480 | 1.480 | 1.480 | 435 |
| 2026-09-03 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 266 |
| 2026-09-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 656 |
| 2026-09-01 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 83 |
| 2026-08-31 | 1.500 | 1.530 | 1.480 | 1.500 | 1.500 | 216 |
| 2026-08-28 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 336 |
| 2026-08-27 | 1.490 | 1.540 | 1.490 | 1.500 | 1.500 | 653 |
| 2026-08-26 | 1.520 | 1.590 | 1.490 | 1.500 | 1.500 | 148 |
| 2026-08-25 | 1.540 | 1.610 | 1.500 | 1.500 | 1.500 | 425 |
| 2026-08-24 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 336 |
| 2026-08-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 246 |
| 2026-08-20 | 1.460 | 1.540 | 1.460 | 1.470 | 1.470 | 316 |
| 2026-08-19 | 1.500 | 1.600 | 1.490 | 1.490 | 1.490 | 455 |
| 2026-08-18 | 1.450 | 1.600 | 1.450 | 1.450 | 1.450 | 359 |
| 2026-08-17 | 1.600 | 1.600 | 1.470 | 1.500 | 1.500 | 66 |
| 2026-08-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 226 |
| 2026-08-13 | 1.550 | 1.600 | 1.450 | 1.560 | 1.560 | 290 |
| 2026-08-12 | 1.540 | 1.560 | 1.540 | 1.550 | 1.550 | 1,279 |
| 2026-08-11 | 1.550 | 1.620 | 1.450 | 1.540 | 1.540 | 1,286 |
| 2026-08-10 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 235 |
| 2026-08-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 484 |
| 2026-08-06 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 305 |
| 2026-08-05 | 1.670 | 1.670 | 1.600 | 1.610 | 1.610 | 2,369 |
| 2026-08-04 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 407 |
| 2026-08-03 | 1.670 | 1.750 | 1.660 | 1.670 | 1.670 | 208 |
| 2026-07-31 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 577 |
| 2026-07-30 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 144 |
| 2026-07-29 | 1.690 | 1.720 | 1.650 | 1.660 | 1.660 | 427 |
| 2026-07-28 | 1.670 | 1.720 | 1.670 | 1.690 | 1.690 | 361 |
| 2026-07-27 | 1.710 | 1.720 | 1.670 | 1.690 | 1.690 | 220 |
| 2026-07-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 635 |
| 2026-07-23 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 360 |
| 2026-07-22 | 1.700 | 1.770 | 1.660 | 1.700 | 1.700 | 437 |
| 2026-07-21 | 1.680 | 1.830 | 1.680 | 1.680 | 1.680 | 231 |
| 2026-07-20 | 1.700 | 1.740 | 1.670 | 1.670 | 1.670 | 241 |
| 2026-07-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 328 |
| 2026-07-16 | 1.720 | 1.720 | 1.660 | 1.720 | 1.720 | 327 |
| 2026-07-15 | 1.710 | 1.760 | 1.670 | 1.720 | 1.720 | 230 |
| 2026-07-14 | 1.720 | 1.730 | 1.660 | 1.680 | 1.680 | 508 |
Page 1 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.