BVMF:VIVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.36	0.37	0.36	0.36	0.36	-	40,100
May 22, 2026	0.37	0.37	0.36	0.36	0.36	-	23,100
May 21, 2026	0.36	0.38	0.36	0.36	0.36	-	207,900
May 20, 2026	0.36	0.37	0.36	0.36	0.36	-	99,300
May 19, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	26,200
May 18, 2026	0.37	0.37	0.36	0.37	0.37	-	21,400
May 15, 2026	0.38	0.38	0.37	0.37	0.37	-	8,100
May 14, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	146,100
May 13, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	10,900
May 12, 2026	0.38	0.39	0.37	0.38	0.38	-	47,800
May 11, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	64,700
May 8, 2026	0.39	0.39	0.38	0.39	0.39	-	19,800
May 7, 2026	0.39	0.39	0.38	0.39	0.39	-	52,300
May 6, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	18,300
May 5, 2026	0.39	0.39	0.37	0.38	0.38	-	59,800
May 4, 2026	0.38	0.40	0.38	0.38	0.38	-	78,200
Apr 30, 2026	0.39	0.39	0.38	0.38	0.38	-	123,000
Apr 29, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	32,600
Apr 28, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	20,300
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-	69,800
Apr 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	57,400
Apr 23, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	100,500
Apr 22, 2026	0.39	0.43	0.39	0.39	0.39	-	174,600
Apr 20, 2026	0.40	0.40	0.39	0.39	0.39	-	33,300
Apr 17, 2026	0.40	0.41	0.39	0.39	0.39	-	38,400
Apr 16, 2026	0.40	0.42	0.39	0.39	0.39	-4.88%	61,000
Apr 15, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	55,900
Apr 14, 2026	0.39	0.41	0.39	0.40	0.40	-	109,500
Apr 13, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	55,000
Apr 10, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	122,600
Apr 9, 2026	0.42	0.44	0.40	0.41	0.41	-	114,800
Apr 8, 2026	0.41	0.43	0.40	0.41	0.41	7.89%	93,500
Apr 7, 2026	0.39	0.47	0.38	0.38	0.38	-	493,300
Apr 6, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	36,000
Apr 2, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	49,600
Apr 1, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	84,300
Mar 31, 2026	0.38	0.40	0.38	0.39	0.39	-	76,700
Mar 30, 2026	0.39	0.40	0.38	0.39	0.39	-	53,200
Mar 27, 2026	0.40	0.41	0.39	0.39	0.39	-	89,900
Mar 26, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	58,800
Mar 25, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	156,500
Mar 24, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	168,000
Mar 23, 2026	0.40	0.42	0.40	0.40	0.40	-	107,900
Mar 20, 2026	0.42	0.44	0.40	0.40	0.40	-2.44%	38,100
Mar 19, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	55,700
Mar 18, 2026	0.42	0.44	0.41	0.43	0.43	4.88%	60,000
Mar 17, 2026	0.41	0.45	0.41	0.41	0.41	-2.38%	35,100
Mar 16, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	47,300
Mar 13, 2026	0.44	0.45	0.42	0.43	0.43	-	48,300
Mar 12, 2026	0.47	0.48	0.43	0.43	0.43	-2.27%	161,900