VIVT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	33.090	33.090	33.090	33.090	33.090	15,600
2025-10-16	32.550	32.550	32.200	32.400	32.400	19,152
2025-10-15	32.590	32.990	31.910	32.550	32.550	16,900
2025-10-14	32.110	32.310	31.960	32.300	32.300	18,494
2025-10-13	32.360	32.810	32.350	32.350	32.350	17,408
2025-10-10	32.500	32.500	32.500	32.500	32.500	17,026
2025-10-09	32.410	32.600	32.050	32.290	32.290	16,036
2025-10-08	31.990	32.450	31.710	32.390	32.390	31,886
2025-10-07	32.820	32.940	32.050	32.300	32.300	26,336
2025-10-06	33.320	33.490	33.010	33.060	33.060	29,950
2025-10-03	33.330	33.330	33.330	33.330	33.330	22,876
2025-10-02	33.810	34.010	33.220	33.220	33.220	16,294
2025-10-01	34.070	34.190	33.750	33.800	33.800	22,141
2025-09-30	34.160	34.160	34.160	34.160	34.160	26,954
2025-09-29	33.530	33.530	33.530	33.530	33.530	20,340
2025-09-26	32.980	32.980	32.980	32.980	32.980	20,541
2025-09-25	33.490	33.490	33.000	33.000	33.000	18,136
2025-09-24	33.430	33.540	33.220	33.470	33.470	18,127
2025-09-23	33.590	33.710	33.390	33.390	33.390	15,480
2025-09-22	33.550	33.730	33.320	33.540	33.540	18,445
2025-09-19	33.500	33.500	33.500	33.500	33.500	20,084
2025-09-18	33.970	33.970	33.700	33.700	33.700	22,268
2025-09-17	33.380	34.030	33.300	33.830	33.830	18,354
2025-09-16	33.730	33.900	33.380	33.600	33.600	22,070
2025-09-15	33.550	33.800	33.410	33.730	33.730	23,312
2025-09-12	33.400	33.400	33.400	33.400	33.400	19,258
2025-09-11	33.130	33.510	33.010	33.390	33.390	17,705
2025-09-10	33.450	33.450	32.010	32.950	32.950	24,208
2025-09-09	33.590	33.710	33.120	33.450	33.450	21,642
2025-09-08	34.010	34.180	33.400	33.640	33.640	21,729
2025-09-05	33.830	33.830	33.830	33.830	33.830	21,025
2025-09-04	33.700	33.710	33.200	33.650	33.650	21,283
2025-09-03	33.440	33.680	33.200	33.510	33.510	21,168
2025-09-02	33.650	33.800	33.250	33.790	33.790	18,224
2025-09-01	33.850	34.300	33.540	33.650	33.650	22,748
2025-08-29	33.800	33.800	33.800	33.800	33.800	23,246
2025-08-28	34.250	34.470	33.870	33.870	33.870	23,788
2025-08-27	34.450	34.500	34.050	34.100	34.100	18,807
2025-08-26	34.700	34.930	34.500	34.540	34.540	18,424
2025-08-25	34.360	35.090	34.170	34.910	34.910	18,199
2025-08-22	34.350	34.350	34.350	34.350	34.350	16,411
2025-08-21	33.500	34.210	33.500	34.010	34.010	16,670
2025-08-20	33.760	34.300	33.680	33.810	33.810	19,375
2025-08-19	33.940	34.020	33.470	34.020	34.020	20,490
2025-08-18	33.390	34.020	33.300	33.900	33.900	17,656
2025-08-15	33.650	33.650	33.650	33.650	33.650	15,015
2025-08-14	33.450	33.450	33.450	33.450	33.450	14,372
2025-08-13	32.900	32.900	32.900	32.900	32.900	15,085
2025-08-12	33.280	33.630	32.900	33.040	33.040	17,550
2025-08-11	33.060	33.840	32.850	33.150	33.150	18,366
2025-08-08	32.980	32.980	32.980	32.980	32.980	18,778
2025-08-07	32.800	32.800	32.800	32.800	32.800	21,985
2025-08-06	32.250	32.940	32.160	32.930	32.930	21,077
2025-08-05	31.950	32.430	31.920	32.290	32.290	19,094
2025-08-04	31.880	32.140	31.700	31.990	31.990	18,518
2025-08-01	31.560	31.560	31.560	31.560	31.560	17,988
2025-07-31	30.960	31.630	30.860	31.440	31.440	20,282
2025-07-30	30.360	31.400	30.360	31.150	31.150	18,835
2025-07-29	30.600	31.000	30.300	30.500	30.500	18,090
2025-07-28	30.080	30.680	30.080	30.500	30.500	20,876

← NewerPage 5 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.