BVMF:VIVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.76	0.76	0.73	0.74	0.74	-1.33%	25,200
Dec 4, 2025	0.73	0.77	0.73	0.75	0.75	-2.60%	60,200
Dec 3, 2025	0.74	0.77	0.71	0.77	0.77	4.05%	20,700
Dec 2, 2025	0.71	0.74	0.71	0.74	0.74	-	63,800
Dec 1, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	13,100
Nov 28, 2025	0.76	0.76	0.72	0.73	0.73	-	17,400
Nov 27, 2025	0.74	0.78	0.73	0.73	0.73	-3.95%	38,100
Nov 26, 2025	0.76	0.76	0.74	0.76	0.76	-	30,300
Nov 25, 2025	0.79	0.79	0.73	0.76	0.76	-1.30%	18,000
Nov 24, 2025	0.79	0.79	0.75	0.77	0.77	-	11,400
Nov 21, 2025	0.76	0.79	0.76	0.77	0.77	-2.53%	16,400
Nov 19, 2025	0.79	0.80	0.77	0.79	0.79	2.60%	13,400
Nov 18, 2025	0.80	0.81	0.77	0.77	0.77	-2.53%	27,400
Nov 17, 2025	0.79	0.80	0.77	0.79	0.79	-	15,200
Nov 14, 2025	0.78	0.79	0.78	0.79	0.79	-	21,400
Nov 13, 2025	0.79	0.80	0.78	0.79	0.79	-	25,600
Nov 12, 2025	0.81	0.81	0.79	0.79	0.79	-2.47%	60,900
Nov 11, 2025	0.81	0.83	0.73	0.81	0.81	2.53%	59,600
Nov 10, 2025	0.79	0.85	0.78	0.79	0.79	-	17,300
Nov 7, 2025	0.79	0.80	0.79	0.79	0.79	-	10,500
Nov 6, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	15,400
Nov 5, 2025	0.81	0.81	0.79	0.80	0.80	-	25,200
Nov 4, 2025	0.80	0.81	0.79	0.80	0.80	-	8,500
Nov 3, 2025	0.82	0.82	0.80	0.80	0.80	-	10,300
Oct 31, 2025	0.83	0.83	0.80	0.80	0.80	-1.23%	10,500
Oct 30, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	20,900
Oct 29, 2025	0.81	0.82	0.80	0.82	0.82	-	28,100
Oct 28, 2025	0.81	0.82	0.80	0.82	0.82	-	34,500
Oct 27, 2025	0.82	0.84	0.81	0.82	0.82	-	28,100
Oct 24, 2025	0.84	0.86	0.82	0.82	0.82	-	21,300
Oct 23, 2025	0.84	0.85	0.80	0.82	0.82	-1.20%	73,900
Oct 22, 2025	0.81	0.83	0.80	0.83	0.83	2.47%	18,300
Oct 21, 2025	0.80	0.86	0.80	0.81	0.81	2.53%	97,700
Oct 20, 2025	0.84	0.89	0.78	0.79	0.79	-2.47%	65,900
Oct 17, 2025	0.81	0.88	0.77	0.81	0.81	5.19%	95,000
Oct 16, 2025	0.80	0.81	0.77	0.77	0.77	-1.28%	32,500
Oct 15, 2025	0.77	0.81	0.77	0.78	0.78	2.63%	37,000
Oct 14, 2025	0.83	0.84	0.75	0.76	0.76	-5.00%	108,300
Oct 13, 2025	0.79	0.86	0.79	0.80	0.80	-	25,300
Oct 10, 2025	0.84	0.87	0.78	0.80	0.80	-3.61%	77,800
Oct 9, 2025	0.88	0.90	0.83	0.83	0.83	-2.35%	102,500
Oct 8, 2025	0.90	0.91	0.84	0.85	0.85	-5.56%	66,000
Oct 7, 2025	0.90	0.93	0.89	0.90	0.90	-2.17%	86,800
Oct 6, 2025	0.94	0.94	0.90	0.92	0.92	-	52,400
Oct 3, 2025	0.92	0.95	0.92	0.92	0.92	-1.08%	17,600
Oct 2, 2025	0.94	0.96	0.93	0.93	0.93	-2.11%	39,200
Oct 1, 2025	0.96	0.98	0.93	0.95	0.95	-	51,400
Sep 30, 2025	0.95	0.98	0.93	0.95	0.95	1.06%	67,400
Sep 29, 2025	0.92	0.95	0.92	0.94	0.94	2.17%	40,500
Sep 26, 2025	0.98	0.98	0.89	0.92	0.92	-4.17%	74,000