VIVT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	41.480	41.960	41.340	41.850	41.850	20,725
2026-04-14	42.260	42.390	41.300	41.500	41.500	21,771
2026-04-13	42.900	42.900	41.530	42.100	42.100	18,640
2026-04-10	42.990	42.990	42.990	42.990	42.990	16,010
2026-04-09	42.290	43.100	41.970	42.810	42.810	19,684
2026-04-08	41.400	42.670	41.400	42.180	42.180	16,969
2026-04-07	40.670	41.130	40.260	40.830	40.830	12,222
2026-04-06	41.310	41.570	40.660	40.660	40.660	15,115
2026-04-02	41.500	41.500	41.500	41.500	41.500	15,922
2026-04-01	41.220	41.810	40.800	41.740	41.740	14,064
2026-03-31	40.420	41.290	40.410	41.230	41.230	19,254
2026-03-30	40.120	40.380	39.830	40.110	40.110	12,020
2026-03-27	39.600	39.600	39.600	39.600	39.600	12,022
2026-03-26	41.000	41.140	39.980	39.980	39.980	11,820
2026-03-25	41.320	41.720	41.050	41.350	41.350	13,201
2026-03-24	40.470	41.230	39.900	40.890	40.890	11,958
2026-03-23	40.670	41.130	40.400	40.400	40.400	15,469
2026-03-20	40.270	40.270	40.270	40.270	40.270	15,253
2026-03-19	40.320	41.220	39.860	40.710	40.710	15,513
2026-03-18	40.970	41.080	40.560	40.560	40.560	15,830
2026-03-17	40.860	41.200	40.600	40.870	40.870	11,482
2026-03-16	40.640	41.270	40.400	40.750	40.750	13,849
2026-03-13	40.790	40.790	40.790	40.790	40.790	13,213
2026-03-12	40.850	40.850	40.020	40.300	40.300	16,323
2026-03-11	41.310	41.780	39.250	41.370	41.370	24,797
2026-03-10	41.510	42.410	41.510	42.320	42.320	15,692
2026-03-09	41.280	41.900	40.730	41.800	41.800	19,885
2026-03-06	41.640	41.640	41.640	41.640	41.640	17,789
2026-03-05	42.510	42.780	41.460	41.990	41.990	17,712
2026-03-04	41.570	43.000	41.560	42.800	42.800	19,614
2026-03-03	41.970	41.980	40.640	41.660	41.660	30,732
2026-03-02	42.850	43.100	41.920	42.370	42.370	25,621
2026-02-27	43.000	43.000	43.000	43.000	43.000	19,680
2026-02-26	42.300	42.870	42.080	42.550	42.550	15,643
2026-02-25	42.520	42.730	42.080	42.290	42.290	16,184
2026-02-24	42.210	42.980	41.650	42.690	42.690	19,852
2026-02-23	40.730	42.100	40.730	41.890	41.890	27,429
2026-02-20	40.840	40.840	40.840	40.840	40.840	17,569
2026-02-19	40.510	41.400	40.420	40.890	40.890	18,772
2026-02-18	40.990	41.370	40.420	40.730	40.730	13,715
2026-02-13	40.850	40.850	40.850	40.850	40.850	19,648
2026-02-12	40.810	42.030	40.070	42.000	42.000	19,106
2026-02-11	40.500	42.810	40.500	41.110	41.110	31,088
2026-02-10	39.720	40.880	39.610	40.880	40.880	22,634
2026-02-09	38.900	40.000	38.600	40.000	40.000	19,921
2026-02-06	38.680	38.680	38.680	38.680	38.680	17,475
2026-02-05	38.170	39.130	38.150	38.760	38.760	19,523
2026-02-04	38.500	38.530	37.740	38.160	38.160	18,975
2026-02-03	37.650	38.530	37.410	38.320	38.320	21,877
2026-02-02	37.390	37.760	37.120	37.480	37.480	25,149
2026-01-30	37.390	37.760	37.120	37.550	37.550	6,423
2026-01-29	37.860	38.150	37.150	37.600	37.600	20,150
2026-01-28	37.250	38.080	37.190	38.080	38.080	26,279
2026-01-27	37.020	37.780	37.010	37.050	37.050	24,580
2026-01-26	37.010	37.250	36.600	37.090	37.090	23,737
2026-01-23	36.810	36.810	36.810	36.810	36.810	22,661
2026-01-22	34.310	36.310	34.300	36.250	36.250	25,657
2026-01-21	34.310	34.750	33.940	34.750	34.750	21,820
2026-01-20	32.750	34.100	32.510	34.100	34.100	20,714
2026-01-19	32.540	32.820	32.380	32.820	32.820	14,923

← NewerPage 3 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.