BVMF:VIVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.97	0.99	0.95	0.97	0.97	1.04%	103,400
Sep 16, 2025	0.97	0.99	0.96	0.96	0.96	-2.04%	76,800
Sep 15, 2025	1.00	1.00	0.95	0.98	0.98	-2.00%	154,800
Sep 12, 2025	1.08	1.10	0.95	1.00	1.00	-	579,600
Sep 11, 2025	0.69	1.12	0.69	1.00	1.00	51.52%	1,877,400
Sep 10, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	24,400
Sep 9, 2025	0.67	0.68	0.65	0.65	0.65	-2.99%	50,600
Sep 8, 2025	0.68	0.68	0.66	0.67	0.67	1.52%	11,600
Sep 5, 2025	0.68	0.68	0.63	0.66	0.66	-	52,500
Sep 4, 2025	0.67	0.68	0.66	0.66	0.66	-	25,700
Sep 3, 2025	0.66	0.68	0.66	0.66	0.66	-	19,700
Sep 2, 2025	0.67	0.67	0.66	0.66	0.66	-	30,100
Sep 1, 2025	0.66	0.69	0.66	0.66	0.66	-	123,300
Aug 29, 2025	0.67	0.70	0.63	0.66	0.66	-7.04%	260,700
Aug 28, 2025	0.61	0.75	0.58	0.71	0.71	16.39%	387,100
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