Register for real-time alerts, custom portfolio, and market movers
VIVR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 3.01 | 2.98 | 15,800 |
| May 07 2024 | 2.98 | 0.01 | 0.34% | 2.97 | 2.99 | 2.97 | 9,900 |
| May 06 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 3.00 | 2.96 | 13,400 |
| May 03 2024 | 2.97 | 0.01 | 0.34% | 2.96 | 3.01 | 2.96 | 35,300 |
| May 02 2024 | 2.96 | -0.01 | -0.34% | 2.98 | 3.05 | 2.96 | 75,800 |
| Apr 30 2024 | 2.97 | -0.05 | -1.66% | 2.98 | 3.04 | 2.94 | 73,800 |
| Apr 29 2024 | 3.02 | -0.03 | -0.98% | 3.09 | 3.09 | 3.01 | 55,000 |
| Apr 26 2024 | 3.05 | 0.11 | 3.74% | 2.98 | 3.09 | 2.98 | 41,200 |
| Apr 25 2024 | 2.94 | 0.04 | 1.38% | 2.94 | 3.06 | 2.87 | 119,300 |
| Apr 24 2024 | 2.90 | -0.06 | -2.03% | 3.02 | 3.04 | 2.86 | 122,700 |
| Apr 23 2024 | 2.96 | 0.00 | 0.00% | 2.97 | 3.06 | 2.95 | 54,500 |
| Apr 22 2024 | 2.96 | -0.05 | -1.66% | 3.02 | 3.08 | 2.95 | 35,100 |
| Apr 19 2024 | 3.01 | 0.03 | 1.01% | 3.00 | 3.08 | 2.99 | 28,000 |
| Apr 18 2024 | 2.98 | 0.03 | 1.02% | 3.04 | 3.04 | 2.93 | 232,400 |
| Apr 17 2024 | 2.95 | -0.07 | -2.32% | 3.01 | 3.01 | 2.94 | 33,900 |
| Apr 16 2024 | 3.02 | 0.11 | 3.78% | 2.95 | 3.06 | 2.88 | 42,900 |
| Apr 15 2024 | 2.91 | -0.10 | -3.32% | 3.01 | 3.01 | 2.91 | 82,400 |
| Apr 12 2024 | 3.01 | -0.04 | -1.31% | 3.07 | 3.09 | 3.01 | 82,900 |
| Apr 11 2024 | 3.05 | -0.04 | -1.29% | 3.08 | 3.11 | 3.03 | 42,700 |
| Apr 10 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.10 | 3.01 | 80,000 |
| Apr 09 2024 | 3.09 | -0.02 | -0.64% | 3.11 | 3.18 | 3.09 | 82,000 |
| Apr 08 2024 | 3.11 | 0.00 | 0.00% | 3.11 | 3.13 | 3.08 | 31,300 |
| Apr 05 2024 | 3.11 | 0.05 | 1.63% | 3.11 | 3.19 | 3.05 | 28,100 |
| Apr 04 2024 | 3.06 | -0.02 | -0.65% | 3.09 | 3.24 | 3.06 | 85,800 |
| Apr 03 2024 | 3.08 | -0.02 | -0.65% | 3.08 | 3.16 | 3.08 | 28,500 |
| Apr 02 2024 | 3.10 | 0.02 | 0.65% | 3.12 | 3.20 | 3.01 | 148,500 |
| Apr 01 2024 | 3.08 | -0.12 | -3.75% | 3.14 | 3.29 | 3.06 | 109,800 |
| Mar 28 2024 | 3.20 | 0.08 | 2.56% | 3.15 | 3.30 | 3.11 | 142,600 |
| Mar 27 2024 | 3.12 | 0.03 | 0.97% | 3.09 | 3.27 | 3.06 | 143,000 |
| Mar 26 2024 | 3.09 | 0.02 | 0.65% | 3.07 | 3.10 | 3.06 | 49,700 |
| Mar 25 2024 | 3.07 | -0.02 | -0.65% | 3.12 | 3.13 | 3.03 | 60,700 |
| Mar 22 2024 | 3.09 | -0.15 | -4.63% | 3.25 | 3.25 | 3.09 | 104,100 |
| Mar 21 2024 | 3.24 | -0.08 | -2.41% | 3.39 | 3.39 | 3.21 | 468,600 |
| Mar 20 2024 | 3.32 | 0.20 | 6.41% | 3.13 | 3.36 | 3.13 | 163,400 |
| Mar 19 2024 | 3.12 | -0.04 | -1.27% | 3.15 | 3.15 | 3.03 | 72,600 |
| Mar 18 2024 | 3.16 | -0.11 | -3.36% | 3.40 | 3.40 | 3.09 | 218,100 |
| Mar 15 2024 | 3.27 | -0.04 | -1.21% | 3.34 | 3.50 | 3.25 | 207,300 |
| Mar 14 2024 | 3.31 | 0.08 | 2.48% | 3.23 | 3.49 | 3.23 | 242,300 |
| Mar 13 2024 | 3.23 | 0.01 | 0.31% | 3.22 | 3.42 | 3.20 | 102,900 |
| Mar 12 2024 | 3.22 | 0.06 | 1.90% | 3.17 | 3.28 | 3.15 | 115,000 |
| Mar 11 2024 | 3.16 | 0.02 | 0.64% | 3.14 | 3.24 | 3.11 | 167,800 |
| Mar 08 2024 | 3.14 | 0.05 | 1.62% | 3.05 | 3.28 | 3.04 | 227,300 |
| Mar 07 2024 | 3.09 | 0.02 | 0.65% | 3.07 | 3.13 | 3.04 | 54,000 |
| Mar 06 2024 | 3.07 | 0.01 | 0.33% | 3.09 | 3.15 | 3.06 | 66,100 |
| Mar 05 2024 | 3.06 | -0.01 | -0.33% | 3.07 | 3.18 | 3.03 | 101,500 |
| Mar 04 2024 | 3.07 | -0.04 | -1.29% | 3.14 | 3.18 | 3.02 | 110,400 |
| Mar 01 2024 | 3.11 | -0.02 | -0.64% | 3.13 | 3.20 | 3.05 | 143,400 |
| Feb 29 2024 | 3.13 | -0.10 | -3.10% | 3.25 | 3.28 | 3.08 | 205,300 |
| Feb 28 2024 | 3.23 | -0.15 | -4.44% | 3.46 | 3.49 | 3.18 | 184,900 |
| Feb 27 2024 | 3.38 | -0.08 | -2.31% | 3.50 | 3.62 | 3.36 | 174,900 |
| Feb 26 2024 | 3.46 | -0.10 | -2.81% | 3.57 | 3.59 | 3.38 | 88,700 |
| Feb 23 2024 | 3.56 | -0.17 | -4.56% | 3.70 | 3.70 | 3.52 | 221,800 |
| Feb 22 2024 | 3.73 | 0.08 | 2.19% | 3.69 | 3.80 | 3.59 | 438,800 |
| Feb 21 2024 | 3.65 | -0.12 | -3.18% | 3.78 | 3.78 | 3.58 | 349,500 |
| Feb 20 2024 | 3.77 | -0.15 | -3.83% | 3.88 | 4.01 | 3.67 | 206,900 |
| Feb 19 2024 | 3.92 | 0.04 | 1.03% | 3.88 | 3.93 | 3.85 | 64,300 |
| Feb 16 2024 | 3.88 | -0.04 | -1.02% | 3.95 | 3.96 | 3.85 | 58,000 |
| Feb 15 2024 | 3.92 | -0.05 | -1.26% | 3.94 | 4.00 | 3.90 | 45,100 |
| Feb 14 2024 | 3.97 | -0.09 | -2.22% | 3.99 | 4.10 | 3.84 | 96,500 |
| Feb 09 2024 | 4.06 | -0.04 | -0.98% | 4.13 | 4.15 | 4.00 | 137,000 |
