VIVT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	31.530	32.240	31.310	31.950	31.950	26,073
2026-10-06	31.880	32.190	31.410	31.410	31.410	29,112
2026-10-05	30.560	32.350	30.390	31.540	31.540	51,555
2026-10-02	30.000	30.000	30.000	30.000	30.000	31,273
2026-10-01	29.820	30.040	29.490	29.570	29.570	27,747
2026-09-30	29.700	29.700	29.700	29.700	29.700	0
2026-09-28	29.780	29.820	29.500	29.510	29.510	28,896
2026-09-25	30.100	30.100	30.100	30.100	30.100	23,175
2026-09-24	30.380	30.850	30.060	30.680	30.680	24,546
2026-09-23	30.490	30.560	30.110	30.210	30.210	23,304
2026-09-22	30.780	30.780	30.420	30.760	30.760	21,112
2026-09-21	31.000	31.280	30.560	30.780	30.780	23,821
2026-09-18	30.990	30.990	30.990	30.990	30.990	23,481
2026-09-17	30.700	31.190	30.510	30.890	30.890	23,651
2026-09-16	30.770	30.820	30.400	30.400	30.400	24,133
2026-09-15	30.540	30.900	30.410	30.900	30.900	25,602
2026-09-14	29.990	30.690	29.800	30.690	30.690	25,836
2026-09-11	30.290	30.290	30.290	30.290	30.290	24,358
2026-09-10	30.190	30.540	29.910	30.400	30.400	25,192
2026-09-09	30.230	30.330	29.790	30.100	30.100	33,621
2026-09-08	30.510	30.550	30.100	30.350	30.350	31,706
2026-09-04	30.200	30.200	30.200	30.200	30.200	30,110
2026-09-03	30.560	30.880	30.280	30.380	30.380	29,840
2026-09-02	30.280	30.530	30.110	30.440	30.440	28,279
2026-09-01	30.140	30.370	29.840	30.070	30.070	28,367
2026-08-31	29.940	30.090	29.620	29.960	29.960	25,178
2026-08-28	29.650	29.650	29.650	29.650	29.650	24,528
2026-08-27	29.850	29.970	29.300	29.390	29.390	29,366
2026-08-26	30.150	30.290	29.860	30.000	30.000	22,945
2026-08-25	29.720	30.070	29.320	30.010	30.010	25,160
2026-08-24	29.380	29.730	29.010	29.460	29.460	24,554
2026-08-21	29.320	29.320	29.320	29.320	29.320	23,261
2026-08-20	29.790	29.850	29.120	29.220	29.220	28,776
2026-08-19	29.850	30.110	29.300	29.810	29.810	32,048
2026-08-18	29.890	30.030	29.510	29.580	29.580	31,105
2026-08-17	29.790	30.030	29.560	29.790	29.790	32,491
2026-08-14	29.720	29.720	29.720	29.720	29.720	34,989
2026-08-13	29.920	30.050	28.900	29.420	29.420	31,972
2026-08-12	30.300	30.330	29.720	29.930	29.930	29,572
2026-08-11	30.540	30.690	30.000	30.060	30.060	29,057
2026-08-10	30.810	31.150	30.330	30.520	30.520	24,781
2026-08-07	30.500	30.500	30.500	30.500	30.500	31,018
2026-08-06	31.280	31.410	30.990	30.990	30.990	26,867
2026-08-05	31.920	31.930	31.030	31.230	31.230	40,185
2026-08-04	32.620	32.830	31.620	31.620	31.620	39,911
2026-08-03	33.060	33.060	32.250	32.430	32.430	29,895
2026-07-31	32.770	32.770	32.770	32.770	32.770	18,572
2026-07-30	32.600	33.090	32.120	32.350	32.350	28,165
2026-07-29	33.920	34.260	32.300	32.540	32.540	43,366
2026-07-28	36.640	37.000	33.360	33.970	33.970	49,233
2026-07-27	36.270	36.270	36.270	36.270	36.270	16,380
2026-07-24	35.370	35.370	35.370	35.370	35.370	15,130
2026-07-23	35.540	35.540	34.500	34.800	34.800	20,165
2026-07-22	35.870	35.990	35.160	35.500	35.500	17,106
2026-07-21	35.880	35.940	35.410	35.910	35.910	23,982
2026-07-20	35.580	35.950	35.330	35.650	35.650	13,211
2026-07-17	35.630	35.630	35.630	35.630	35.630	13,330
2026-07-16	35.590	35.760	35.220	35.430	35.430	13,709
2026-07-15	35.510	35.660	35.080	35.650	35.650	15,427
2026-07-14	34.730	35.670	34.730	35.450	35.450	18,085

Page 1 of 2 · 117 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.