BVMF:VIVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.42	0.44	0.41	0.42	0.42	-2.33%	223,100
Mar 5, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	80,200
Mar 4, 2026	0.46	0.48	0.44	0.45	0.45	-4.26%	128,100
Mar 3, 2026	0.48	0.49	0.45	0.47	0.47	-4.08%	146,600
Mar 2, 2026	0.48	0.50	0.47	0.49	0.49	-	206,000
Feb 27, 2026	0.52	0.54	0.49	0.49	0.49	-	317,400
Feb 26, 2026	0.55	0.59	0.49	0.49	0.49	-9.26%	980,600
Feb 25, 2026	0.49	0.67	0.46	0.54	0.54	14.89%	1,744,000
Feb 24, 2026	0.55	0.56	0.42	0.47	0.47	-24.19%	720,600
Feb 23, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	406,500
Feb 20, 2026	0.61	0.62	0.60	0.61	0.61	-3.17%	29,000
Feb 19, 2026	0.61	0.63	0.60	0.63	0.63	1.61%	42,600
Feb 18, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	54,800
Feb 13, 2026	0.60	0.63	0.59	0.63	0.63	3.28%	117,800
Feb 12, 2026	0.62	0.64	0.61	0.61	0.61	-1.61%	56,400
Feb 11, 2026	0.62	0.67	0.62	0.62	0.62	-3.13%	126,300
Feb 10, 2026	0.61	0.64	0.60	0.64	0.64	1.59%	88,800
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