BVMF:VIVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.60	0.63	0.60	0.63	0.63	3.28%	58,700
Feb 6, 2026	0.61	0.63	0.59	0.61	0.61	1.67%	72,700
Feb 5, 2026	0.63	0.64	0.59	0.60	0.60	-4.76%	81,400
Feb 4, 2026	0.62	0.64	0.60	0.63	0.63	1.61%	165,000
Feb 3, 2026	0.63	0.66	0.62	0.62	0.62	-1.59%	109,500
Feb 2, 2026	0.63	0.65	0.61	0.63	0.63	-	176,700
Jan 30, 2026	0.60	0.63	0.60	0.63	0.63	3.28%	105,000
Jan 29, 2026	0.63	0.66	0.60	0.61	0.61	-3.17%	159,600
Jan 28, 2026	0.65	0.68	0.63	0.63	0.63	-3.08%	118,600
Jan 27, 2026	0.66	0.68	0.64	0.65	0.65	-	255,700
Jan 26, 2026	0.64	0.68	0.64	0.65	0.65	-	325,400
Jan 23, 2026	0.62	0.67	0.62	0.65	0.65	4.84%	468,800
Jan 22, 2026	0.63	0.66	0.61	0.62	0.62	-	160,700
Jan 21, 2026	0.59	0.69	0.59	0.62	0.62	5.08%	401,300
Jan 20, 2026	0.59	0.61	0.59	0.59	0.59	-1.67%	26,700
Jan 19, 2026	0.60	0.62	0.59	0.60	0.60	-	180,000
Jan 16, 2026	0.61	0.62	0.55	0.60	0.60	-1.64%	222,700
Jan 15, 2026	0.60	0.62	0.60	0.61	0.61	-	78,700
Jan 14, 2026	0.61	0.62	0.59	0.61	0.61	-1.61%	91,500
Jan 13, 2026	0.60	0.64	0.59	0.62	0.62	3.33%	272,400
Jan 12, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	27,100
Jan 9, 2026	0.61	0.62	0.59	0.61	0.61	-	56,900
Jan 8, 2026	0.61	0.62	0.58	0.61	0.61	-	81,200
Jan 7, 2026	0.61	0.62	0.59	0.61	0.61	-	77,200
Jan 6, 2026	0.61	0.62	0.60	0.61	0.61	-	52,200
Jan 5, 2026	0.61	0.62	0.59	0.61	0.61	-	42,200
Jan 2, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	16,200
Dec 30, 2025	0.62	0.62	0.60	0.62	0.62	-	33,000
Dec 29, 2025	0.60	0.62	0.59	0.62	0.62	-	27,100
Dec 26, 2025	0.62	0.63	0.59	0.62	0.62	1.64%	32,400
Dec 23, 2025	0.61	0.63	0.59	0.61	0.61	-1.61%	53,300
Dec 22, 2025	0.61	0.64	0.60	0.62	0.62	-	66,400
Dec 19, 2025	0.66	0.66	0.61	0.62	0.62	-1.59%	106,700
Dec 18, 2025	0.64	0.69	0.63	0.63	0.63	-4.55%	156,600
Dec 17, 2025	0.66	0.69	0.66	0.66	0.66	-	124,500
Dec 16, 2025	0.69	0.69	0.65	0.66	0.66	-2.94%	61,400
Dec 15, 2025	0.69	0.72	0.67	0.68	0.68	-1.45%	115,900
Dec 12, 2025	0.70	0.75	0.68	0.69	0.69	-	209,700
Dec 11, 2025	0.74	0.74	0.67	0.69	0.69	-4.17%	152,900
Dec 10, 2025	0.73	0.75	0.71	0.72	0.72	-1.37%	56,500
Dec 9, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	8,800
Dec 8, 2025	0.74	0.77	0.73	0.74	0.74	-	35,000
Dec 5, 2025	0.76	0.76	0.73	0.74	0.74	-1.33%	25,200
Dec 4, 2025	0.73	0.77	0.73	0.75	0.75	-2.60%	60,200
Dec 3, 2025	0.74	0.77	0.71	0.77	0.77	4.05%	20,700
Dec 2, 2025	0.71	0.74	0.71	0.74	0.74	-	63,800
Dec 1, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	13,100
Nov 28, 2025	0.76	0.76	0.72	0.73	0.73	-	17,400
Nov 27, 2025	0.74	0.78	0.73	0.73	0.73	-3.95%	38,100
Nov 26, 2025	0.76	0.76	0.74	0.76	0.76	-	30,300