VIVT3.SAVIVT3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $33.33 | $33.38 | $32.35 | $32.37 | 6.44M |
| 1/12/2026 | $33.38 | $33.59 | $33.01 | $33.45 | 2.82M |
| 1/9/2026 | $33.15 | $33.70 | $33.14 | $33.40 | 3.10M |
| 1/8/2026 | $32.86 | $33.23 | $32.57 | $33.17 | 3.78M |
| 1/7/2026 | $32.95 | $33.30 | $32.76 | $32.76 | 3.15M |
| 1/6/2026 | $33.37 | $33.37 | $32.73 | $33.09 | 3.89M |
| 1/5/2026 | $32.74 | $33.36 | $32.68 | $33.09 | 3.53M |
| 1/2/2026 | $33.11 | $33.38 | $32.63 | $32.74 | 3.59M |
| 12/30/2025 | $33.09 | $33.30 | $32.96 | $33.10 | 6.07M |
| 12/29/2025 | $32.97 | $33.22 | $32.74 | $33.04 | 3.32M |
| 12/26/2025 | $32.41 | $33.07 | $32.39 | $33.02 | 1.93M |
| 12/23/2025 | $32.63 | $32.83 | $32.37 | $32.58 | 1.75M |
| 12/22/2025 | $32.85 | $32.85 | $32.13 | $32.46 | 4.06M |
| 12/19/2025 | $32.90 | $33.25 | $32.64 | $32.82 | 4.25M |
| 12/18/2025 | $32.80 | $33.18 | $32.64 | $32.91 | 4.36M |
| 12/17/2025 | $32.20 | $32.88 | $32.12 | $32.87 | 4.12M |
| 12/16/2025 | $33.56 | $33.62 | $32.66 | $32.66 | 4.26M |
| 12/15/2025 | $33.47 | $34.09 | $33.32 | $33.89 | 2.27M |
| 12/12/2025 | $33.28 | $33.74 | $33.05 | $33.45 | 3.40M |
| 12/11/2025 | $34.08 | $34.47 | $33.27 | $33.28 | 3.15M |
| 12/10/2025 | $33.65 | $34.23 | $33.33 | $34.07 | 2.83M |
| 12/9/2025 | $33.41 | $33.68 | $32.87 | $33.38 | 2.96M |
| 12/8/2025 | $33.55 | $33.86 | $33.40 | $33.70 | 3.35M |
| 12/5/2025 | $35.01 | $35.09 | $33.36 | $33.38 | 5.41M |
| 12/4/2025 | $34.49 | $35.01 | $34.40 | $35.01 | 2.43M |
| 12/3/2025 | $35.30 | $35.33 | $34.30 | $34.31 | 3.13M |
| 12/2/2025 | $35.00 | $35.12 | $34.66 | $35.09 | 2.86M |
| 12/1/2025 | $35.43 | $35.47 | $34.60 | $34.82 | 2.72M |
| 11/28/2025 | $35.26 | $35.57 | $35.10 | $35.43 | 2.88M |
| 11/27/2025 | $35.10 | $35.57 | $35.05 | $35.25 | 1.35M |
| 11/26/2025 | $34.84 | $35.45 | $34.84 | $35.11 | 2.95M |
| 11/25/2025 | $34.35 | $35.43 | $34.35 | $34.79 | 2.09M |
| 11/24/2025 | $34.39 | $34.96 | $34.32 | $34.71 | 5.87M |
| 11/21/2025 | $34.30 | $34.52 | $33.96 | $34.48 | 4.20M |
| 11/19/2025 | $34.57 | $34.89 | $34.26 | $34.38 | 2.36M |
| 11/18/2025 | $33.95 | $34.97 | $33.82 | $34.84 | 3.60M |
| 11/17/2025 | $34.80 | $34.84 | $34.23 | $34.23 | 2.85M |
| 11/14/2025 | $35.28 | $35.41 | $34.80 | $34.80 | 3.23M |
| 11/13/2025 | $35.14 | $35.41 | $34.41 | $35.20 | 4.66M |
| 11/12/2025 | $34.69 | $35.31 | $34.60 | $35.18 | 4.50M |
| 11/11/2025 | $33.60 | $34.67 | $33.42 | $34.67 | 7.16M |
| 11/10/2025 | $33.92 | $33.92 | $33.33 | $33.39 | 4.05M |
| 11/7/2025 | $33.57 | $33.95 | $33.49 | $33.63 | 3.38M |
| 11/6/2025 | $33.85 | $34.23 | $33.57 | $33.57 | 3.12M |
| 11/5/2025 | $32.91 | $34.22 | $32.91 | $33.85 | 5.20M |
| 11/4/2025 | $32.17 | $33.14 | $31.78 | $33.02 | 6.33M |
| 11/3/2025 | $32.07 | $32.50 | $32.04 | $32.25 | 7.85M |
| 10/31/2025 | $34.43 | $34.43 | $32.04 | $32.04 | 12.81M |
| 10/30/2025 | $34.27 | $34.36 | $33.83 | $34.08 | 3.72M |
| 10/29/2025 | $34.51 | $34.67 | $34.21 | $34.27 | 2.69M |
| 10/28/2025 | $34.56 | $34.75 | $34.38 | $34.51 | 5.65M |
| 10/27/2025 | $34.53 | $35.08 | $34.53 | $34.60 | 6.21M |
| 10/24/2025 | $33.62 | $34.43 | $33.57 | $34.40 | 3.57M |
| 10/23/2025 | $33.30 | $33.61 | $32.98 | $33.56 | 2.20M |
| 10/22/2025 | $33.19 | $33.27 | $32.87 | $33.13 | 1.51M |
| 10/21/2025 | $32.83 | $33.16 | $32.67 | $33.05 | 3.02M |
| 10/20/2025 | $33.01 | $33.24 | $32.84 | $32.89 | 2.84M |
| 10/17/2025 | $32.30 | $33.28 | $32.30 | $33.00 | 3.85M |
| 10/16/2025 | $32.42 | $32.55 | $32.18 | $32.54 | 3.82M |