Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VIVT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 47.68 | -0.35 | -0.73% | 48.04 | 48.44 | 47.68 | 1,678,100 |
| Apr 24 2024 | 48.03 | -0.27 | -0.56% | 48.17 | 48.53 | 47.73 | 1,812,500 |
| Apr 23 2024 | 48.30 | -0.50 | -1.02% | 48.39 | 48.66 | 48.24 | 1,696,100 |
| Apr 22 2024 | 48.80 | 0.03 | 0.06% | 48.71 | 49.20 | 48.38 | 1,666,300 |
| Apr 19 2024 | 48.77 | 0.10 | 0.21% | 48.52 | 48.91 | 48.28 | 2,145,600 |
| Apr 18 2024 | 48.67 | -0.25 | -0.51% | 48.91 | 49.20 | 48.23 | 1,789,500 |
| Apr 17 2024 | 48.92 | 0.32 | 0.66% | 48.74 | 49.00 | 48.35 | 1,830,200 |
| Apr 16 2024 | 48.60 | -0.02 | -0.04% | 48.43 | 49.23 | 48.27 | 2,170,700 |
| Apr 15 2024 | 48.62 | -0.68 | -1.38% | 49.02 | 49.28 | 48.53 | 2,127,000 |
| Apr 12 2024 | 49.30 | -0.03 | -0.06% | 49.19 | 49.30 | 48.51 | 1,615,700 |
| Apr 11 2024 | 49.33 | -1.77 | -3.46% | 50.00 | 50.21 | 49.19 | 1,844,000 |
| Apr 10 2024 | 51.10 | -0.76 | -1.47% | 51.79 | 52.40 | 51.10 | 2,037,000 |
| Apr 09 2024 | 51.86 | 0.40 | 0.78% | 51.61 | 52.09 | 51.55 | 1,601,200 |
| Apr 08 2024 | 51.46 | -0.04 | -0.08% | 51.47 | 51.82 | 51.04 | 947,600 |
| Apr 05 2024 | 51.50 | -0.17 | -0.33% | 51.75 | 52.44 | 51.25 | 1,552,500 |
| Apr 04 2024 | 51.67 | 0.37 | 0.72% | 51.14 | 52.03 | 51.07 | 1,546,000 |
| Apr 03 2024 | 51.30 | 0.79 | 1.56% | 50.66 | 51.30 | 50.21 | 1,666,700 |
| Apr 02 2024 | 50.51 | 0.10 | 0.20% | 50.85 | 50.85 | 50.26 | 1,473,600 |
| Apr 01 2024 | 50.41 | -0.25 | -0.49% | 50.51 | 51.59 | 50.30 | 3,320,000 |
| Mar 28 2024 | 50.66 | 0.27 | 0.54% | 50.50 | 50.67 | 50.01 | 2,208,200 |
| Mar 27 2024 | 50.39 | -0.35 | -0.69% | 50.75 | 50.86 | 50.01 | 1,240,300 |
| Mar 26 2024 | 50.74 | 0.39 | 0.77% | 50.24 | 51.25 | 50.16 | 1,986,300 |
| Mar 25 2024 | 50.35 | -1.36 | -2.63% | 51.60 | 51.68 | 50.23 | 3,273,000 |
| Mar 22 2024 | 51.71 | 0.09 | 0.17% | 51.29 | 52.08 | 51.10 | 1,345,500 |
| Mar 21 2024 | 51.62 | 0.01 | 0.02% | 51.11 | 51.79 | 50.81 | 2,020,700 |
| Mar 20 2024 | 51.61 | 0.08 | 0.16% | 51.31 | 51.61 | 51.05 | 1,192,400 |
| Mar 19 2024 | 51.53 | -0.15 | -0.29% | 51.80 | 52.11 | 51.12 | 1,049,400 |
| Mar 18 2024 | 51.68 | -0.33 | -0.63% | 52.32 | 52.32 | 51.34 | 1,274,000 |
| Mar 15 2024 | 52.01 | -0.97 | -1.83% | 53.24 | 53.76 | 52.00 | 3,819,900 |
| Mar 14 2024 | 52.98 | 0.83 | 1.59% | 51.95 | 53.15 | 51.77 | 2,589,000 |
| Mar 13 2024 | 52.15 | -0.12 | -0.23% | 51.85 | 52.38 | 51.76 | 2,231,600 |
| Mar 12 2024 | 52.27 | 0.10 | 0.19% | 52.26 | 52.46 | 51.57 | 2,286,900 |
| Mar 11 2024 | 52.17 | -0.14 | -0.27% | 51.93 | 52.56 | 51.81 | 1,533,100 |
| Mar 08 2024 | 52.31 | -0.25 | -0.48% | 52.56 | 52.89 | 51.92 | 2,235,100 |
| Mar 07 2024 | 52.56 | 0.55 | 1.06% | 52.02 | 52.71 | 51.59 | 2,333,400 |
| Mar 06 2024 | 52.01 | -0.06 | -0.12% | 52.33 | 52.50 | 51.50 | 2,305,200 |
| Mar 05 2024 | 52.07 | -0.43 | -0.82% | 52.49 | 52.75 | 51.71 | 3,219,300 |
| Mar 04 2024 | 52.50 | -1.49 | -2.76% | 53.98 | 54.08 | 52.42 | 2,266,000 |
| Mar 01 2024 | 53.99 | -0.49 | -0.90% | 54.51 | 54.76 | 53.91 | 2,360,300 |
| Feb 29 2024 | 54.48 | -1.24 | -2.23% | 55.66 | 55.88 | 54.33 | 4,504,300 |
| Feb 28 2024 | 55.72 | -0.74 | -1.31% | 55.90 | 56.39 | 55.50 | 1,930,600 |
| Feb 27 2024 | 56.46 | 1.76 | 3.22% | 55.00 | 56.61 | 54.56 | 2,785,700 |
| Feb 26 2024 | 54.70 | -0.61 | -1.10% | 55.19 | 55.26 | 54.40 | 2,476,000 |
| Feb 23 2024 | 55.31 | -0.87 | -1.55% | 56.38 | 56.55 | 55.29 | 2,032,500 |
| Feb 22 2024 | 56.18 | 2.56 | 4.77% | 53.88 | 56.18 | 53.77 | 3,083,900 |
| Feb 21 2024 | 53.62 | 0.69 | 1.30% | 53.72 | 54.19 | 52.55 | 2,900,800 |
| Feb 20 2024 | 52.93 | 0.07 | 0.13% | 52.86 | 53.44 | 52.30 | 4,562,800 |
| Feb 19 2024 | 52.86 | 0.20 | 0.38% | 52.28 | 53.37 | 52.20 | 1,681,900 |
| Feb 16 2024 | 52.66 | -1.37 | -2.54% | 54.20 | 54.28 | 52.61 | 2,341,400 |
| Feb 15 2024 | 54.03 | -0.46 | -0.84% | 54.71 | 54.76 | 53.92 | 1,794,100 |
| Feb 14 2024 | 54.49 | 0.83 | 1.55% | 53.60 | 54.90 | 53.40 | 2,720,000 |
| Feb 09 2024 | 53.66 | -0.02 | -0.04% | 53.96 | 53.98 | 53.02 | 941,000 |
| Feb 08 2024 | 53.68 | -0.21 | -0.39% | 53.91 | 54.44 | 53.66 | 1,925,800 |
| Feb 07 2024 | 53.89 | 0.01 | 0.02% | 53.48 | 54.65 | 53.48 | 1,929,600 |
| Feb 06 2024 | 53.88 | 1.00 | 1.89% | 52.88 | 53.91 | 52.68 | 1,434,100 |
| Feb 05 2024 | 52.88 | 0.47 | 0.90% | 52.67 | 53.19 | 51.89 | 1,254,300 |
| Feb 02 2024 | 52.41 | -0.01 | -0.02% | 52.44 | 52.85 | 51.43 | 2,862,400 |
| Feb 01 2024 | 52.42 | 1.06 | 2.06% | 51.36 | 52.54 | 51.24 | 2,392,100 |
| Jan 31 2024 | 51.36 | 0.48 | 0.94% | 50.98 | 51.48 | 50.79 | 2,163,300 |
| Jan 30 2024 | 50.88 | -0.10 | -0.20% | 50.97 | 51.03 | 50.77 | 2,004,500 |
| Jan 29 2024 | 50.98 | -0.22 | -0.43% | 51.25 | 51.25 | 50.77 | 1,032,500 |
