VIVA3.SAVIVA3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.30 | $29.64 | $27.97 | $28.06 | 4.90M |
| 1/14/2026 | $29.98 | $30.07 | $29.05 | $29.29 | 3.65M |
| 1/13/2026 | $30.57 | $30.69 | $29.27 | $29.50 | 5.13M |
| 1/12/2026 | $30.85 | $30.92 | $30.43 | $30.92 | 2.26M |
| 1/9/2026 | $30.40 | $31.55 | $30.29 | $30.95 | 4.19M |
| 1/8/2026 | $29.95 | $30.32 | $29.51 | $30.32 | 3.36M |
| 1/7/2026 | $30.20 | $30.31 | $29.15 | $29.93 | 6.78M |
| 1/6/2026 | $31.52 | $31.82 | $30.05 | $30.30 | 11.99M |
| 1/5/2026 | $32.27 | $32.35 | $30.21 | $31.30 | 7.64M |
| 1/2/2026 | $33.48 | $33.52 | $31.90 | $32.26 | 1.69M |
| 12/30/2025 | $33.01 | $33.25 | $32.83 | $33.24 | 1.49M |
| 12/29/2025 | $33.09 | $33.19 | $32.35 | $32.89 | 2.75M |
| 12/26/2025 | $33.03 | $33.25 | $32.51 | $33.02 | 2.18M |
| 12/23/2025 | $32.37 | $33.65 | $32.22 | $33.33 | 3.01M |
| 12/22/2025 | $33.08 | $33.14 | $31.84 | $32.09 | 2.70M |
| 12/19/2025 | $33.21 | $34.06 | $33.02 | $33.71 | 2.55M |
| 12/18/2025 | $32.76 | $33.27 | $32.62 | $33.26 | 2.32M |
| 12/17/2025 | $34.12 | $34.26 | $32.66 | $32.76 | 3.96M |
| 12/16/2025 | $35.38 | $35.43 | $34.15 | $34.52 | 2.95M |
| 12/15/2025 | $35.60 | $36.19 | $35.38 | $35.68 | 2.21M |
| 12/12/2025 | $34.85 | $36.06 | $34.55 | $35.38 | 3.92M |
| 12/11/2025 | $33.27 | $34.20 | $33.04 | $34.20 | 2.07M |
| 12/10/2025 | $32.65 | $33.45 | $32.52 | $33.31 | 1.40M |
| 12/9/2025 | $32.83 | $33.14 | $31.95 | $32.68 | 2.05M |
| 12/8/2025 | $33.58 | $33.86 | $33.06 | $33.21 | 2.75M |
| 12/5/2025 | $35.96 | $36.11 | $32.73 | $32.90 | 3.85M |
| 12/4/2025 | $36.40 | $36.65 | $35.77 | $36.00 | 2.21M |
| 12/3/2025 | $35.60 | $36.12 | $35.05 | $36.10 | 1.75M |
| 12/2/2025 | $34.87 | $35.46 | $34.72 | $35.46 | 1.39M |
| 12/1/2025 | $35.07 | $35.12 | $34.47 | $34.78 | 1.61M |
| 11/28/2025 | $35.07 | $35.27 | $34.57 | $35.12 | 1.55M |
| 11/27/2025 | $35.40 | $35.47 | $34.97 | $35.20 | 927,000 |
| 11/26/2025 | $33.79 | $35.32 | $33.63 | $35.32 | 2.57M |
| 11/25/2025 | $32.83 | $33.84 | $32.52 | $33.79 | 2.06M |
| 11/24/2025 | $32.20 | $32.91 | $32.15 | $32.71 | 1.10M |
| 11/21/2025 | $32.27 | $32.42 | $31.95 | $32.19 | 1.35M |
| 11/19/2025 | $32.96 | $33.00 | $32.14 | $32.48 | 1.58M |
| 11/18/2025 | $32.79 | $33.34 | $32.65 | $33.01 | 1.07M |
| 11/17/2025 | $33.37 | $33.37 | $32.80 | $33.12 | 1.17M |
| 11/14/2025 | $33.33 | $33.48 | $32.90 | $33.22 | 1.46M |
| 11/13/2025 | $33.16 | $33.28 | $32.71 | $33.24 | 1.85M |
| 11/12/2025 | $31.92 | $33.16 | $31.64 | $33.16 | 3.78M |
| 11/11/2025 | $32.59 | $33.09 | $31.85 | $31.93 | 3.83M |
| 11/10/2025 | $32.19 | $32.47 | $31.76 | $32.35 | 3.06M |
| 11/7/2025 | $31.88 | $32.56 | $31.36 | $32.02 | 4.51M |
| 11/6/2025 | $32.34 | $32.55 | $31.32 | $31.82 | 5.14M |
| 11/5/2025 | $31.00 | $31.44 | $30.77 | $31.19 | 2.76M |
| 11/4/2025 | $30.56 | $31.33 | $30.50 | $31.00 | 3.39M |
| 11/3/2025 | $31.30 | $31.50 | $30.39 | $30.56 | 2.80M |
| 10/31/2025 | $31.11 | $31.30 | $30.54 | $31.20 | 2.51M |
| 10/30/2025 | $29.98 | $30.99 | $29.82 | $30.87 | 2.24M |
| 10/29/2025 | $30.85 | $30.98 | $30.04 | $30.27 | 2.25M |
| 10/28/2025 | $30.79 | $30.79 | $30.25 | $30.55 | 3.17M |
| 10/27/2025 | $30.97 | $30.98 | $30.36 | $30.70 | 1.90M |
| 10/24/2025 | $30.24 | $30.73 | $30.21 | $30.67 | 3.09M |
| 10/23/2025 | $29.98 | $30.43 | $29.74 | $30.11 | 2.75M |
| 10/22/2025 | $29.68 | $30.15 | $29.42 | $29.85 | 2.99M |
| 10/21/2025 | $29.16 | $29.54 | $28.87 | $29.54 | 1.21M |
| 10/20/2025 | $28.77 | $29.49 | $28.77 | $29.10 | 4.47M |
| 10/17/2025 | $27.56 | $28.91 | $27.50 | $28.79 | 4.86M |