VIVT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.160	27.230	26.510	27.190	27.190	19,216
2025-04-25	27.150	27.150	27.150	27.150	27.150	25,152
2025-04-24	26.900	27.630	26.870	27.460	27.460	22,345
2025-04-23	26.650	27.280	26.530	26.940	26.940	22,748
2025-04-22	26.410	26.670	25.990	26.340	26.340	23,407
2025-04-17	26.630	26.630	26.630	26.630	26.630	24,912
2025-04-16	25.540	26.280	25.280	25.900	25.900	29,323
2025-04-15	25.750	26.780	25.370	25.370	25.370	38,860
2025-04-14	50.550	51.410	50.210	50.990	50.990	15,854
2025-04-11	50.390	50.390	50.390	50.390	50.390	15,607
2025-04-10	50.260	50.260	50.260	50.260	50.260	22,642
2025-04-09	50.540	50.540	50.540	50.540	50.540	23,586
2025-04-08	49.930	49.930	49.930	49.930	49.930	18,546
2025-04-07	49.430	49.430	49.430	49.430	49.430	29,370
2025-04-04	51.040	51.040	51.040	51.040	51.040	15,657
2025-04-03	52.420	52.420	52.420	52.420	52.420	16,909
2025-04-02	51.600	51.600	51.600	51.600	51.600	28,373
2025-04-01	52.150	52.150	52.150	52.150	52.150	33,369
2025-03-31	49.850	49.850	49.850	49.850	49.850	19,815
2025-03-28	50.200	50.200	50.200	50.200	50.200	15,201
2025-03-27	50.250	50.250	50.250	50.250	50.250	17,619
2025-03-26	48.990	50.520	48.810	50.200	50.200	22,950
2025-03-25	49.590	49.810	48.700	48.970	48.970	24,544
2025-03-24	49.830	50.060	49.420	49.500	49.500	16,739
2025-03-21	49.710	49.710	49.710	49.710	49.710	18,489
2025-03-20	49.280	49.280	49.280	49.280	49.280	27,459
2025-03-19	50.500	50.500	50.500	50.500	50.500	17,012
2025-03-18	51.470	51.470	51.470	51.470	51.470	14,552
2025-03-17	51.180	51.180	51.180	51.180	51.180	17,756
2025-03-14	51.190	51.190	51.190	51.190	51.190	17,931
2025-03-13	49.290	50.100	48.230	49.910	49.910	15,890
2025-03-12	49.000	49.000	49.000	49.000	49.000	14,903
2025-03-11	49.140	49.140	49.140	49.140	49.140	20,115
2025-03-10	50.120	50.120	50.120	50.120	50.120	14,999
2025-03-07	49.500	49.500	49.500	49.500	49.500	18,758
2025-03-06	48.790	49.130	48.120	48.880	48.880	20,030
2025-03-05	49.000	49.350	47.550	48.790	48.790	18,769
2025-02-28	48.310	48.310	48.310	48.310	48.310	26,530
2025-02-27	50.000	50.700	49.570	50.450	50.450	20,552
2025-02-26	53.080	53.220	49.580	49.900	49.900	42,498
2025-02-25	52.850	53.720	52.850	53.410	53.410	18,002
2025-02-24	52.740	53.860	52.390	52.690	52.690	21,067
2025-02-21	52.530	52.530	52.530	52.530	52.530	16,614
2025-02-20	53.090	53.090	51.600	52.270	52.270	14,835
2025-02-19	53.610	53.990	52.500	52.500	52.500	14,852
2025-02-18	53.200	53.660	52.050	53.500	53.500	14,054
2025-02-17	54.300	54.320	53.150	53.200	53.200	16,099
2025-02-14	53.650	53.650	53.650	53.650	53.650	16,587
2025-02-13	52.500	53.540	52.200	53.390	53.390	15,516
2025-02-12	52.270	53.060	51.610	52.360	52.360	19,632
2025-02-11	50.260	52.780	50.200	52.280	52.280	30,541
2025-02-10	50.900	51.400	50.200	50.240	50.240	23,209
2025-02-07	50.740	50.740	50.740	50.740	50.740	14,630
2025-02-06	51.680	52.060	50.590	50.850	50.850	16,142
2025-02-05	51.700	52.000	51.330	51.690	51.690	15,200
2025-02-04	51.550	51.870	51.010	51.660	51.660	14,116
2025-02-03	51.500	51.640	50.760	51.640	51.640	20,411
2025-01-31	51.460	51.460	51.460	51.460	51.460	19,836
2025-01-30	51.030	52.000	50.870	51.580	51.580	21,065
2025-01-29	51.120	51.610	50.880	51.090	51.090	17,162

← NewerPage 7 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.