VIVT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 52.730 | 52.730 | 51.070 | 51.660 | 51.660 | 21,165 |
| 2025-01-27 | 50.560 | 52.890 | 50.560 | 52.890 | 52.890 | 22,108 |
| 2025-01-24 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 13,509 |
| 2025-01-23 | 50.600 | 51.250 | 50.510 | 50.510 | 50.510 | 14,745 |
| 2025-01-22 | 49.530 | 51.010 | 49.530 | 50.450 | 50.450 | 19,068 |
| 2025-01-21 | 48.740 | 50.080 | 48.720 | 49.700 | 49.700 | 18,088 |
| 2025-01-20 | 49.000 | 49.200 | 48.300 | 48.720 | 48.720 | 19,225 |
| 2025-01-17 | 48.910 | 48.910 | 48.910 | 48.910 | 48.910 | 17,138 |
| 2025-01-16 | 48.830 | 49.350 | 47.500 | 48.210 | 48.210 | 22,716 |
| 2025-01-15 | 47.230 | 48.990 | 47.220 | 48.990 | 48.990 | 16,736 |
| 2025-01-14 | 46.850 | 47.390 | 46.500 | 47.220 | 47.220 | 16,945 |
| 2025-01-13 | 46.860 | 47.030 | 46.510 | 46.840 | 46.840 | 17,278 |
| 2025-01-10 | 46.920 | 46.920 | 46.920 | 46.920 | 46.920 | 20,074 |
| 2025-01-09 | 47.100 | 48.120 | 47.100 | 47.750 | 47.750 | 13,428 |
| 2025-01-08 | 48.410 | 48.690 | 47.080 | 47.180 | 47.180 | 21,024 |
| 2025-01-07 | 47.740 | 49.180 | 47.500 | 48.820 | 48.820 | 18,882 |
| 2025-01-06 | 46.860 | 47.650 | 46.790 | 47.500 | 47.500 | 36,166 |
| 2025-01-03 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 16,855 |
| 2025-01-02 | 46.780 | 47.460 | 46.480 | 46.980 | 46.980 | 18,560 |
| 2024-12-30 | 46.940 | 46.940 | 46.940 | 46.940 | 46.940 | 16,040 |
| 2024-12-27 | 47.270 | 47.270 | 47.270 | 47.270 | 47.270 | 14,918 |
| 2024-12-26 | 48.250 | 48.810 | 48.160 | 48.200 | 48.200 | 20,401 |
| 2024-12-23 | 48.360 | 48.360 | 48.360 | 48.360 | 48.360 | 24,164 |
| 2024-12-20 | 49.560 | 49.560 | 49.560 | 49.560 | 49.560 | 19,306 |
| 2024-12-19 | 48.750 | 49.370 | 48.570 | 49.050 | 49.050 | 20,595 |
| 2024-12-18 | 49.240 | 49.270 | 48.350 | 48.490 | 48.490 | 22,618 |
| 2024-12-17 | 49.210 | 49.730 | 48.890 | 49.400 | 49.400 | 29,895 |
| 2024-12-16 | 49.400 | 50.110 | 49.020 | 49.020 | 49.020 | 17,437 |
| 2024-12-13 | 49.400 | 49.400 | 49.400 | 49.400 | 49.400 | 25,801 |
| 2024-12-12 | 49.990 | 49.990 | 49.990 | 49.990 | 49.990 | 24,022 |
| 2024-12-11 | 52.010 | 52.010 | 52.010 | 52.010 | 52.010 | 20,017 |
| 2024-12-10 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.