Revvity, Inc. (BVMF:R1VT34)
Brazil · Delayed Price · Currency is BRL 20.00
+1.01 (5.31%)
At close: Jul 17, 2026
BVMF:R1VT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.11 | 20.11 | 20.00 | 20.00 | 20.00 | 5.31% | 14 |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | -8.74% | 14 |
| Jul 10, 2026 | 20.64 | 20.82 | 20.64 | 20.82 | 20.81 | 0.68% | 19 |
| Jul 9, 2026 | 20.13 | 20.68 | 20.13 | 20.68 | 20.67 | 2.78% | 56 |
| Jul 8, 2026 | 20.20 | 20.20 | 20.00 | 20.12 | 20.11 | -2.71% | 7 |
| Jun 29, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.67 | 0.44% | 24 |
| Jun 25, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.58 | 6.08% | 1 |
| Jun 24, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.40 | 5.03% | 1 |
| Jun 18, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.47 | 1.20% | 1 |
| Jun 15, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.25 | 1.11% | 3 |
| Jun 5, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.05 | -1.04% | 1 |
| May 28, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.24 | 7.42% | 2 |
| May 8, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.98 | -3.03% | 1 |
| May 6, 2026 | 17.00 | 17.52 | 17.00 | 17.52 | 17.51 | 12.96% | 12 |
| Apr 23, 2026 | 15.38 | 15.51 | 14.91 | 15.51 | 15.50 | -6.35% | 185 |
| Apr 14, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.55 | 2.54% | 14 |
| Apr 8, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.14 | 1.00% | 1 |
| Apr 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.98 | - | 4 |
| Mar 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.98 | - | 1 |
| Mar 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.98 | -7.19% | 1 |
| Mar 6, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | -9.93% | 6 |
| Feb 3, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.12 | -7.09% | 1 |
| Jan 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.58 | -7.04% | 1 |
| Jan 26, 2026 | 22.04 | 22.16 | 22.04 | 22.16 | 22.14 | 0.64% | 14 |
| Jan 23, 2026 | 22.22 | 22.24 | 22.00 | 22.02 | 22.00 | -0.90% | 7 |
| Jan 22, 2026 | 21.26 | 22.22 | 21.26 | 22.22 | 22.20 | 4.52% | 21 |