VIVT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.700	30.700	30.700	30.700	30.700	12,078
2025-07-24	30.550	30.900	30.330	30.790	30.790	13,875
2025-07-23	30.300	30.860	30.240	30.830	30.830	16,243
2025-07-22	31.350	31.360	30.100	30.100	30.100	19,478
2025-07-21	30.930	31.190	30.880	30.880	30.880	21,852
2025-07-18	30.800	30.800	30.800	30.800	30.800	18,528
2025-07-17	31.300	31.710	31.200	31.390	31.390	22,101
2025-07-16	31.280	31.390	30.940	31.210	31.210	15,779
2025-07-15	31.110	31.320	30.890	31.100	31.100	20,629
2025-07-14	32.020	32.100	31.010	31.010	31.010	22,128
2025-07-11	32.020	32.020	32.020	32.020	32.020	23,011
2025-07-10	31.490	32.140	31.200	31.820	31.820	22,682
2025-07-09	31.500	31.790	31.320	31.780	31.780	16,608
2025-07-08	32.110	32.370	31.210	31.670	31.670	19,304
2025-07-07	32.400	32.750	32.110	32.230	32.230	19,408
2025-07-04	32.390	32.390	32.390	32.390	32.390	17,148
2025-07-03	31.500	32.180	31.500	31.940	31.940	20,221
2025-07-02	31.230	31.640	30.970	31.640	31.640	25,139
2025-07-01	31.000	31.430	30.820	31.200	31.200	25,484
2025-06-30	30.390	31.500	29.920	30.900	30.900	129,578
2025-06-27	30.490	30.490	30.490	30.490	30.490	17,450
2025-06-26	29.860	30.560	29.820	30.560	30.560	15,912
2025-06-25	30.610	30.700	29.800	29.800	29.800	18,868
2025-06-24	30.600	30.700	30.240	30.550	30.550	18,359
2025-06-23	30.280	30.590	30.070	30.580	30.580	22,171
2025-06-20	30.240	30.240	30.240	30.240	30.240	21,297
2025-06-18	29.890	29.890	29.890	29.890	29.890	20,305
2025-06-17	30.180	30.440	29.830	30.120	30.120	19,806
2025-06-16	29.790	30.540	29.720	30.300	30.300	23,905
2025-06-13	29.910	29.910	29.910	29.910	29.910	20,548
2025-06-12	29.700	29.890	29.400	29.890	29.890	17,222
2025-06-11	29.000	29.860	28.880	29.750	29.750	23,452
2025-06-10	29.100	29.280	28.860	29.150	29.150	21,582
2025-06-09	28.770	28.770	28.770	28.770	28.770	26,409
2025-06-06	28.810	28.810	28.810	28.810	28.810	29,471
2025-06-05	29.500	29.530	28.740	28.810	28.810	26,851
2025-06-04	29.450	29.610	29.250	29.360	29.360	25,049
2025-06-03	29.330	29.330	29.330	29.330	29.330	31,069
2025-06-02	29.080	29.080	29.080	29.080	29.080	42,970
2025-05-30	28.680	28.680	28.680	28.680	28.680	34,853
2025-05-29	28.150	28.150	28.150	28.150	28.150	40,847
2025-05-28	28.330	28.330	28.330	28.330	28.330	59,048
2025-05-27	28.270	28.270	28.270	28.270	28.270	22,534
2025-05-26	27.900	27.900	27.900	27.900	27.900	16,773
2025-05-23	27.640	27.640	27.640	27.640	27.640	20,537
2025-05-22	27.750	27.750	27.750	27.750	27.750	20,734
2025-05-21	27.730	27.730	27.730	27.730	27.730	22,535
2025-05-20	27.620	27.620	27.620	27.620	27.620	24,694
2025-05-19	27.650	27.650	27.650	27.650	27.650	37,679
2025-05-16	27.810	27.810	27.810	27.810	27.810	25,761
2025-05-15	28.260	28.260	28.260	28.260	28.260	26,686
2025-05-14	28.540	28.540	28.540	28.540	28.540	34,590
2025-05-13	28.600	28.600	28.600	28.600	28.600	37,114
2025-05-12	27.240	27.240	27.240	27.240	27.240	26,417
2025-05-09	27.880	27.880	27.880	27.880	27.880	0
2025-05-06	27.780	28.310	27.520	28.190	28.190	26,909
2025-05-05	27.590	27.590	27.590	27.590	27.590	23,108
2025-05-02	27.690	27.690	27.690	27.690	27.690	23,653
2025-04-30	27.720	27.720	27.720	27.720	27.720	22,415
2025-04-29	27.210	27.210	27.210	27.210	27.210	25,067

← NewerPage 6 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.