Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VIVA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 22.60 | 0.43 | 1.94% | 22.28 | 22.82 | 22.07 | 5,079,200 |
| Apr 30 2024 | 22.17 | -0.83 | -3.61% | 22.82 | 22.82 | 22.05 | 3,420,700 |
| Apr 29 2024 | 23.00 | -0.13 | -0.56% | 23.17 | 23.28 | 22.91 | 1,636,700 |
| Apr 26 2024 | 23.13 | 0.88 | 3.96% | 22.41 | 23.13 | 22.41 | 2,887,400 |
| Apr 25 2024 | 22.25 | -0.61 | -2.67% | 22.53 | 22.68 | 22.16 | 2,492,300 |
| Apr 24 2024 | 22.86 | 0.51 | 2.28% | 22.57 | 22.86 | 22.32 | 1,256,300 |
| Apr 23 2024 | 22.35 | -0.11 | -0.49% | 22.41 | 22.62 | 22.26 | 2,129,300 |
| Apr 22 2024 | 22.46 | 0.03 | 0.13% | 22.18 | 22.75 | 22.04 | 1,538,200 |
| Apr 19 2024 | 22.43 | 0.47 | 2.14% | 21.98 | 22.53 | 21.95 | 1,573,600 |
| Apr 18 2024 | 21.96 | -0.32 | -1.44% | 22.32 | 22.41 | 21.62 | 3,098,200 |
| Apr 17 2024 | 22.28 | -0.12 | -0.54% | 22.56 | 22.99 | 22.18 | 3,045,700 |
| Apr 16 2024 | 22.40 | 0.50 | 2.28% | 21.83 | 22.66 | 21.49 | 5,993,000 |
| Apr 15 2024 | 21.90 | -0.89 | -3.91% | 22.72 | 22.75 | 21.62 | 7,772,000 |
| Apr 12 2024 | 22.79 | -0.46 | -1.98% | 23.41 | 23.50 | 22.42 | 9,869,000 |
| Apr 11 2024 | 23.25 | -0.65 | -2.72% | 23.90 | 23.96 | 23.15 | 13,133,300 |
| Apr 10 2024 | 23.90 | -0.75 | -3.04% | 24.59 | 24.59 | 23.75 | 4,142,800 |
| Apr 09 2024 | 24.65 | 0.05 | 0.20% | 24.60 | 24.89 | 24.22 | 3,420,200 |
| Apr 08 2024 | 24.60 | 0.22 | 0.90% | 24.51 | 24.60 | 23.80 | 4,705,900 |
| Apr 05 2024 | 24.38 | -0.03 | -0.12% | 24.50 | 24.68 | 24.20 | 3,100,600 |
| Apr 04 2024 | 24.41 | 0.22 | 0.91% | 24.25 | 25.01 | 24.22 | 4,330,900 |
| Apr 03 2024 | 24.19 | -0.71 | -2.85% | 24.93 | 24.93 | 23.91 | 3,995,500 |
| Apr 02 2024 | 24.90 | -0.15 | -0.60% | 25.05 | 25.14 | 24.53 | 2,233,900 |
| Apr 01 2024 | 25.05 | -0.33 | -1.30% | 25.91 | 25.95 | 24.84 | 3,903,800 |
| Mar 28 2024 | 25.38 | -0.20 | -0.78% | 25.65 | 25.96 | 25.04 | 3,785,800 |
| Mar 27 2024 | 25.58 | 0.97 | 3.94% | 24.80 | 25.72 | 24.03 | 7,285,800 |
| Mar 26 2024 | 24.61 | -0.91 | -3.57% | 25.77 | 26.12 | 24.55 | 7,703,500 |
| Mar 25 2024 | 25.52 | 0.45 | 1.79% | 26.51 | 26.55 | 25.50 | 11,360,800 |
| Mar 22 2024 | 25.07 | 0.57 | 2.33% | 24.68 | 25.38 | 24.53 | 13,719,100 |
| Mar 21 2024 | 24.50 | -2.28 | -8.51% | 25.20 | 25.36 | 23.54 | 38,521,200 |
| Mar 20 2024 | 26.78 | 1.43 | 5.64% | 25.35 | 26.78 | 25.12 | 11,806,800 |
| Mar 19 2024 | 25.35 | -1.15 | -4.34% | 26.52 | 26.60 | 23.91 | 20,532,500 |
| Mar 18 2024 | 26.50 | -4.01 | -13.14% | 28.60 | 29.20 | 25.98 | 32,052,500 |
| Mar 15 2024 | 30.51 | -1.01 | -3.20% | 31.50 | 31.61 | 30.50 | 1,319,500 |
| Mar 14 2024 | 31.52 | -0.14 | -0.44% | 31.63 | 31.88 | 31.27 | 918,700 |
| Mar 13 2024 | 31.66 | -0.32 | -1.00% | 31.80 | 32.31 | 31.50 | 1,878,900 |
| Mar 12 2024 | 31.98 | 0.36 | 1.14% | 31.63 | 32.04 | 31.10 | 1,434,800 |
| Mar 11 2024 | 31.62 | -0.88 | -2.71% | 32.38 | 32.67 | 31.45 | 1,306,100 |
| Mar 08 2024 | 32.50 | 0.02 | 0.06% | 32.08 | 33.00 | 32.02 | 888,800 |
| Mar 07 2024 | 32.48 | -0.28 | -0.85% | 32.76 | 32.83 | 32.20 | 807,600 |
| Mar 06 2024 | 32.76 | 0.96 | 3.02% | 31.80 | 33.01 | 31.80 | 1,813,100 |
| Mar 05 2024 | 31.80 | 0.18 | 0.57% | 31.62 | 32.00 | 31.42 | 1,120,900 |
| Mar 04 2024 | 31.62 | -0.69 | -2.14% | 32.22 | 32.43 | 31.16 | 2,374,600 |
| Mar 01 2024 | 32.31 | -0.39 | -1.19% | 32.35 | 32.73 | 31.97 | 1,691,700 |
| Feb 29 2024 | 32.70 | 0.20 | 0.62% | 32.50 | 32.75 | 32.16 | 2,057,600 |
| Feb 28 2024 | 32.50 | -0.62 | -1.87% | 32.85 | 33.14 | 32.11 | 2,946,400 |
| Feb 27 2024 | 33.12 | -0.39 | -1.16% | 33.64 | 33.94 | 32.87 | 1,938,000 |
| Feb 26 2024 | 33.51 | 0.49 | 1.48% | 32.85 | 33.75 | 32.79 | 1,543,200 |
| Feb 23 2024 | 33.02 | -0.23 | -0.69% | 33.28 | 33.29 | 32.50 | 1,066,100 |
| Feb 22 2024 | 33.25 | 0.58 | 1.78% | 32.66 | 33.36 | 32.42 | 1,698,000 |
| Feb 21 2024 | 32.67 | -0.58 | -1.74% | 33.16 | 33.19 | 31.96 | 2,123,700 |
| Feb 20 2024 | 33.25 | 0.57 | 1.74% | 32.63 | 33.47 | 32.39 | 2,413,700 |
| Feb 19 2024 | 32.68 | 0.63 | 1.97% | 32.11 | 32.74 | 31.77 | 1,519,300 |
| Feb 16 2024 | 32.05 | 0.16 | 0.50% | 32.21 | 32.21 | 31.67 | 1,226,800 |
| Feb 15 2024 | 31.89 | 0.45 | 1.43% | 31.46 | 32.09 | 31.46 | 1,841,700 |
| Feb 14 2024 | 31.44 | -0.43 | -1.35% | 31.87 | 31.92 | 31.25 | 1,069,200 |
| Feb 09 2024 | 31.87 | 0.07 | 0.22% | 31.66 | 32.44 | 31.66 | 1,170,300 |
| Feb 08 2024 | 31.80 | -0.60 | -1.85% | 32.22 | 32.44 | 31.38 | 1,611,900 |
| Feb 07 2024 | 32.40 | -0.01 | -0.03% | 32.32 | 32.70 | 31.80 | 5,155,500 |
| Feb 06 2024 | 32.41 | -0.14 | -0.43% | 32.62 | 33.42 | 32.30 | 1,317,600 |
| Feb 05 2024 | 32.55 | -0.54 | -1.63% | 33.13 | 33.43 | 32.42 | 1,796,100 |
