VIVT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	35.810	35.970	34.710	34.880	34.880	15,977
2026-07-10	35.700	35.700	35.700	35.700	35.700	15,395
2026-07-09	34.370	34.740	34.200	34.700	34.700	11,773
2026-07-08	34.260	34.810	34.130	34.220	34.220	14,403
2026-07-07	34.570	34.920	34.210	34.480	34.480	17,589
2026-07-06	34.600	34.780	34.250	34.570	34.570	19,918
2026-07-03	34.620	34.620	34.620	34.620	34.620	21,947
2026-07-02	34.130	34.700	34.000	34.700	34.700	16,943
2026-07-01	33.950	34.310	33.500	33.750	33.750	22,786
2026-06-30	34.400	34.490	33.690	33.980	33.980	18,080
2026-06-29	34.730	34.850	34.210	34.580	34.580	12,880
2026-06-26	34.650	34.650	34.650	34.650	34.650	13,178
2026-06-25	34.240	34.800	34.240	34.590	34.590	12,790
2026-06-24	34.200	34.770	34.080	34.200	34.200	19,700
2026-06-23	33.540	34.440	33.430	34.400	34.400	17,640
2026-06-22	32.460	33.610	32.460	33.600	33.600	17,616
2026-06-19	32.350	32.350	32.350	32.350	32.350	22,952
2026-06-18	32.960	33.240	32.700	32.700	32.700	16,511
2026-06-17	33.570	33.750	32.900	32.900	32.900	18,729
2026-06-16	33.270	33.500	32.970	33.300	33.300	19,058
2026-06-15	33.960	34.230	33.300	33.300	33.300	17,824
2026-06-12	33.830	34.100	33.450	33.710	33.710	15,905
2026-06-11	33.390	33.810	33.080	33.740	33.740	16,293
2026-06-10	32.990	33.360	32.800	32.970	32.970	17,784
2026-06-09	33.380	33.790	32.910	33.120	33.120	18,152
2026-06-08	32.950	33.410	32.730	33.090	33.090	22,397
2026-06-05	32.950	32.950	32.950	32.950	32.950	26,192
2026-06-03	33.150	33.150	33.150	33.150	33.150	26,188
2026-06-02	33.250	34.040	33.250	33.850	33.850	18,140
2026-06-01	33.730	33.890	33.160	33.200	33.200	25,173
2026-05-29	33.390	33.390	33.390	33.390	33.390	23,454
2026-05-28	33.890	34.050	33.580	33.740	33.740	14,295
2026-05-27	34.120	34.460	33.790	34.110	34.110	17,133
2026-05-26	33.680	34.170	33.300	33.890	33.890	18,982
2026-05-25	33.900	34.060	33.390	33.490	33.490	20,152
2026-05-22	34.790	34.790	34.790	34.790	34.790	18,328
2026-05-21	35.320	35.580	34.480	35.300	35.300	16,698
2026-05-20	34.600	35.670	34.600	35.530	35.530	20,394
2026-05-19	35.030	35.520	34.600	35.010	35.010	20,532
2026-05-18	35.520	35.990	34.970	35.100	35.100	23,838
2026-05-15	35.590	35.590	35.590	35.590	35.590	18,694
2026-05-14	35.580	35.960	35.440	35.520	35.520	18,703
2026-05-13	36.260	36.340	35.510	35.510	35.510	22,525
2026-05-12	35.700	36.690	35.650	36.350	36.350	18,775
2026-05-11	36.080	36.080	36.080	36.080	36.080	45,715
2026-05-08	38.220	38.220	38.220	38.220	38.220	19,143
2026-05-07	39.180	39.230	38.050	38.100	38.100	17,460
2026-05-06	39.780	40.330	38.820	39.410	39.410	21,017
2026-05-05	39.060	40.440	38.930	39.850	39.850	17,061
2026-05-04	39.500	39.740	38.930	38.930	38.930	26,089
2026-04-30	39.390	39.390	39.390	39.390	39.390	14,346
2026-04-29	38.750	38.880	38.010	38.060	38.060	13,449
2026-04-28	39.000	39.490	38.350	39.020	39.020	16,368
2026-04-27	40.180	40.400	39.760	40.050	40.050	12,772
2026-04-24	40.180	40.180	40.180	40.180	40.180	12,569
2026-04-23	39.560	40.040	39.420	39.910	39.910	13,227
2026-04-22	41.000	41.010	39.220	39.220	39.220	29,368
2026-04-20	40.950	40.950	40.950	40.950	40.950	14,681
2026-04-17	40.540	40.540	40.540	40.540	40.540	17,135
2026-04-16	41.980	41.990	40.720	40.960	40.960	15,297

← NewerPage 2 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.