BVMF:VIVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	158,600
Aug 26, 2025	0.64	0.64	0.61	0.62	0.62	-3.13%	43,300
Aug 25, 2025	0.63	0.65	0.62	0.64	0.64	-	44,500
Aug 22, 2025	0.65	0.66	0.62	0.64	0.64	-3.03%	58,800
Aug 21, 2025	0.69	0.69	0.66	0.66	0.66	-2.94%	14,600
Aug 20, 2025	0.72	0.72	0.65	0.68	0.68	-2.86%	62,200
Aug 19, 2025	0.75	0.75	0.70	0.70	0.70	-6.67%	155,100
Aug 18, 2025	0.76	0.76	0.74	0.75	0.75	-	14,100
Aug 15, 2025	0.77	0.77	0.71	0.75	0.75	-2.60%	16,500
Aug 14, 2025	0.78	0.79	0.76	0.77	0.77	-1.28%	53,500
Aug 13, 2025	0.77	0.79	0.75	0.78	0.78	1.30%	57,200
Aug 12, 2025	0.80	0.80	0.76	0.77	0.77	-3.75%	67,700
Aug 11, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	13,400
Aug 8, 2025	0.82	0.82	0.79	0.82	0.82	1.23%	26,200
Aug 7, 2025	0.81	0.81	0.80	0.81	0.81	-1.22%	29,200
Aug 6, 2025	0.81	0.82	0.81	0.82	0.82	-	10,000
Aug 5, 2025	0.82	0.82	0.80	0.82	0.82	-	2,200
Aug 4, 2025	0.83	0.83	0.80	0.82	0.82	2.50%	5,900
Aug 1, 2025	0.81	0.83	0.80	0.80	0.80	-2.44%	24,200
Jul 31, 2025	0.82	0.82	0.81	0.82	0.82	-	4,600
Jul 30, 2025	0.82	0.82	0.81	0.82	0.82	-	21,900
Jul 29, 2025	0.83	0.84	0.82	0.82	0.82	-	19,800
Jul 28, 2025	0.82	0.83	0.82	0.82	0.82	-	111,300
Jul 25, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	23,600
Jul 24, 2025	0.83	0.84	0.83	0.83	0.83	-	11,900
Jul 23, 2025	0.83	0.84	0.83	0.83	0.83	-	6,500
Jul 22, 2025	0.84	0.84	0.83	0.83	0.83	-	3,900
Jul 21, 2025	0.83	0.84	0.83	0.83	0.83	-	30,400
Jul 18, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	18,100
Jul 17, 2025	0.84	0.85	0.83	0.84	0.84	-	34,500
Jul 16, 2025	0.84	0.85	0.83	0.84	0.84	-	6,500
Jul 15, 2025	0.84	0.85	0.83	0.84	0.84	-	5,800
Jul 14, 2025	0.84	0.86	0.84	0.84	0.84	-1.18%	5,800
Jul 11, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	15,700
Jul 10, 2025	0.87	0.87	0.84	0.84	0.84	-1.18%	99,100
Jul 9, 2025	0.87	0.87	0.85	0.85	0.85	-	25,400
Jul 8, 2025	0.88	0.89	0.85	0.85	0.85	-2.30%	193,900
Jul 7, 2025	0.87	0.88	0.87	0.87	0.87	-1.14%	16,700
Jul 4, 2025	0.87	0.89	0.87	0.88	0.88	2.33%	24,400
Jul 3, 2025	0.88	0.93	0.86	0.86	0.86	-	97,300
Jul 2, 2025	0.87	0.87	0.86	0.86	0.86	-2.27%	12,700
Jul 1, 2025	0.86	0.88	0.86	0.88	0.88	1.15%	12,100
Jun 30, 2025	0.88	0.88	0.86	0.87	0.87	-	7,900
Jun 27, 2025	0.87	0.88	0.86	0.87	0.87	-	12,700
Jun 26, 2025	0.87	0.88	0.86	0.87	0.87	-	23,100
Jun 25, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	23,100
Jun 24, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	24,100
Jun 23, 2025	0.89	0.89	0.86	0.87	0.87	-1.14%	26,600
Jun 20, 2025	0.89	0.89	0.87	0.88	0.88	-1.12%	14,500
Jun 18, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	19,000