VIVT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.220	32.220	32.220	32.220	32.220	21,586
2026-01-15	33.090	33.200	32.270	32.990	32.990	18,565
2026-01-14	32.510	33.000	32.440	32.750	32.750	19,447
2026-01-13	33.450	33.450	32.350	32.500	32.500	19,577
2026-01-12	33.410	33.600	33.010	33.600	33.600	16,271
2026-01-09	33.580	33.580	33.580	33.580	33.580	14,750
2026-01-08	32.870	33.250	32.600	33.140	33.140	14,930
2026-01-07	33.110	33.310	32.800	32.800	32.800	16,659
2026-01-06	33.150	33.360	32.740	33.160	33.160	17,910
2026-01-05	32.890	33.300	32.690	33.300	33.300	18,665
2026-01-02	32.600	32.600	32.600	32.600	32.600	18,151
2025-12-30	32.910	32.910	32.910	32.910	32.910	15,718
2025-12-29	33.020	33.700	32.750	32.910	32.910	15,983
2025-12-26	33.550	33.550	33.550	33.550	33.550	16,612
2025-12-23	32.400	32.400	32.400	32.400	32.400	20,146
2025-12-22	32.890	32.890	32.150	32.600	32.600	23,140
2025-12-19	32.660	32.660	32.660	32.660	32.660	20,574
2025-12-18	32.870	33.450	32.670	33.450	33.450	17,016
2025-12-17	32.920	33.480	32.000	33.010	33.010	24,240
2025-12-16	33.460	33.840	32.810	33.050	33.050	22,630
2025-12-15	33.480	34.150	33.340	34.150	34.150	20,076
2025-12-12	33.600	33.600	33.600	33.600	33.600	17,230
2025-12-11	34.090	34.480	33.100	33.100	33.100	22,475
2025-12-10	33.450	34.500	33.380	34.500	34.500	17,878
2025-12-09	34.030	34.030	32.910	33.450	33.450	18,850
2025-12-08	33.540	33.990	33.410	33.820	33.820	19,904
2025-12-05	33.200	33.200	33.200	33.200	33.200	26,253
2025-12-04	34.560	35.010	34.350	35.010	35.010	18,318
2025-12-03	35.100	35.390	34.200	34.350	34.350	21,206
2025-12-02	34.830	35.390	34.600	35.390	35.390	23,602
2025-12-01	35.800	35.810	34.610	34.980	34.980	22,437
2025-11-28	35.560	35.560	35.560	35.560	35.560	15,788
2025-11-27	35.230	35.560	35.110	35.520	35.520	15,341
2025-11-26	34.790	35.450	34.700	35.000	35.000	18,582
2025-11-25	34.570	35.010	34.360	35.000	35.000	17,133
2025-11-24	34.390	34.950	34.330	34.720	34.720	25,064
2025-11-21	34.600	34.600	34.600	34.600	34.600	14,240
2025-11-19	34.570	34.570	34.570	34.570	34.570	13,574
2025-11-18	34.100	34.970	33.900	34.880	34.880	16,782
2025-11-17	34.800	34.880	34.100	34.100	34.100	22,903
2025-11-14	34.790	34.790	34.790	34.790	34.790	18,995
2025-11-13	35.050	35.390	34.410	35.270	35.270	18,606
2025-11-12	34.700	35.200	34.610	35.050	35.050	23,488
2025-11-11	33.400	34.700	33.400	34.700	34.700	21,680
2025-11-10	33.630	33.880	33.330	33.330	33.330	21,496
2025-11-07	33.530	33.530	33.530	33.530	33.530	18,691
2025-11-06	33.850	34.210	33.340	33.340	33.340	19,266
2025-11-05	32.990	34.220	32.990	33.690	33.690	26,487
2025-11-04	32.240	33.140	31.800	33.120	33.120	25,176
2025-11-03	32.110	32.510	32.040	32.400	32.400	26,228
2025-10-31	32.120	32.120	32.120	32.120	32.120	35,623
2025-10-30	34.160	34.350	33.850	34.300	34.300	15,806
2025-10-29	34.410	34.670	34.150	34.550	34.550	17,857
2025-10-28	34.480	34.760	33.090	34.650	34.650	35,621
2025-10-27	33.990	35.080	33.960	34.760	34.760	22,140
2025-10-24	34.300	34.300	34.300	34.300	34.300	21,485
2025-10-23	33.140	33.670	32.980	33.670	33.670	13,841
2025-10-22	33.210	33.260	32.880	33.230	33.230	16,678
2025-10-21	32.790	33.190	32.690	33.190	33.190	15,975
2025-10-20	33.000	33.240	32.820	32.920	32.920	21,352

← NewerPage 4 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.