VIVO Stock Prices

Data as of Nov 13, 2026

Last

2.23

Change

+0.07

Open

2.17

Previous

2.16

High

2.32

Low

2.16

Bid

-

Ask

-

Volume

337,999

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

May 14, 2007

Impl Vol

158.8%

Hist Vol

125.2%

Opt Volume

190

Open Int

23,279

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	2.17	2.32	2.16	2.23	+0.07	337,999	190	1.588	1.252
Nov 12, 2026	2.18	2.40	2.10	2.16	-0.13	400,087	401	1.590	1.256
Nov 11, 2026	2.01	2.34	1.91	2.29	+0.29	960,113	486	1.582	1.257
Nov 10, 2026	1.87	2.01	1.69	2.00	+0.11	278,948	75	1.254	1.250
Nov 9, 2026	2.00	2.20	1.83	1.89	-0.10	1,049,437	230	1.539	1.252
Nov 6, 2026	1.87	2.14	1.81	1.99	+0.16	575,386	468	1.538	1.254
Nov 5, 2026	1.57	1.87	1.55	1.83	+0.31	1,113,942	513	1.500	1.253
Nov 4, 2026	1.62	1.68	1.43	1.52	-0.08	1,284,838	402	2.697	1.235
Nov 3, 2026	2.06	2.06	1.43	1.60	-0.61	2,334,099	1,916	1.581	1.237
Nov 2, 2026	2.38	2.44	2.20	2.21	-0.15	368,408	620	1.813	1.174
Oct 30, 2026	2.45	2.54	2.30	2.36	-0.25	635,926	80	1.520	1.175
Oct 29, 2026	2.75	2.75	2.51	2.60	-0.22	398,912	322	1.307	1.172
Oct 28, 2026	2.66	2.83	2.63	2.82	+0.19	995,899	421	1.381	1.171
Oct 27, 2026	2.48	2.70	2.45	2.63	+0.18	324,127	353	1.335	1.171
Oct 26, 2026	2.44	2.54	2.33	2.45	+0.03	445,836	300	1.488	1.172
Oct 23, 2026	2.24	2.44	2.20	2.42	+0.14	562,012	472	1.569	1.175
Oct 22, 2026	2.09	2.32	2.00	2.28	+0.10	1,208,782	1,100	1.242	1.177
Oct 21, 2026	2.28	3.12	2.16	2.18	-0.02	9,181,525	1,797	1.597	1.179
Oct 20, 2026	2.09	2.22	2.00	2.20	+0.08	234,950	154	1.403	1.183
Oct 19, 2026	2.21	2.23	2.10	2.12	+0.02	317,302	1,456	1.398	1.186
Oct 16, 2026	2.36	2.36	2.07	2.10	-0.25	701,762	473	1.332	1.190
Oct 15, 2026	2.19	2.38	2.11	2.36	+0.17	391,395	204	1.407	1.185
Oct 14, 2026	2.53	2.53	2.15	2.19	-0.41	636,167	1,167	1.450	1.170
Oct 13, 2026	2.86	2.89	2.55	2.60	-0.36	792,505	1,583	1.164	1.152
Oct 12, 2026	3.08	3.25	2.87	2.96	-0.14	528,274	790	1.337	1.143
Oct 9, 2026	3.20	3.23	3.08	3.10	-0.12	251,704	74	1.486	1.145
Oct 8, 2026	3.18	3.25	3.07	3.22	-0.03	421,009	331	1.387	1.148
Oct 7, 2026	3.25	3.28	3.15	3.25	-0.04	254,358	671	1.280	1.152
Oct 6, 2026	3.37	3.43	3.25	3.29	-0.07	290,341	116	1.082	1.156
Oct 5, 2026	3.35	3.40	3.30	3.36	+0.00	222,506	347	1.432	1.159
Oct 2, 2026	3.24	3.44	3.23	3.36	+0.00	558,944	482	1.505	1.164
Oct 1, 2026	3.68	3.70	3.07	3.15	-0.54	1,277,876	1,294	1.295	1.184
Sep 30, 2026	3.81	3.90	3.64	3.69	+0.01	343,008	755	1.481	1.168
Sep 29, 2026	3.97	4.01	3.63	3.68	-0.26	756,938	1,738	1.486	1.172
Sep 28, 2026	4.06	4.14	3.91	3.94	-0.18	370,821	62	1.436	1.172
Sep 25, 2026	4.12	4.19	3.98	4.12	+0.05	317,385	471	1.421	1.175
Sep 24, 2026	3.91	4.09	3.83	4.07	+0.21	378,999	513	1.418	1.179
Sep 23, 2026	3.85	4.11	3.75	3.86	+0.01	316,534	338	1.493	1.182
Sep 22, 2026	3.84	4.05	3.84	3.85	-0.01	514,057	396	1.428	1.187
Sep 21, 2026	3.88	3.98	3.74	3.86	+0.00	414,389	727	1.452	1.191
Sep 18, 2026	3.81	3.91	3.65	3.86	+0.13	413,474	739	1.614	1.196
Sep 17, 2026	3.83	3.93	3.71	3.73	-0.02	147,948	1,199	1.614	1.200
Sep 16, 2026	3.78	3.88	3.49	3.75	-0.01	439,283	3,949	1.367	1.204
Sep 15, 2026	3.86	3.96	3.74	3.76	-0.14	233,676	772	1.480	1.209
Sep 14, 2026	3.88	3.92	3.81	3.90	-0.08	248,639	888	1.656	1.213
Sep 11, 2026	4.11	4.16	3.96	3.98	-0.04	219,639	748	1.782	1.217
Sep 10, 2026	4.07	4.12	3.93	4.02	-0.13	199,094	268	1.681	1.222
Sep 9, 2026	4.15	4.33	4.07	4.15	+0.08	249,433	479	1.845	1.226
Sep 8, 2026	3.91	4.29	3.90	4.07	+0.00	317,476	1,492	1.543	1.231
Sep 4, 2026	3.81	3.92	3.80	3.89	-0.03	200,833	228	1.369	1.236
Sep 3, 2026	3.90	3.94	3.76	3.92	+0.04	615,049	372	1.399	1.241
Sep 2, 2026	3.80	3.96	3.73	3.88	+0.07	269,710	1,360	1.522	1.247
Sep 1, 2026	4.01	4.01	3.77	3.81	-0.26	254,460	2,138	1.514	1.252
Aug 31, 2026	4.07	4.14	4.00	4.07	+0.01	168,482	999	1.468	1.253
Aug 28, 2026	4.28	4.37	4.04	4.06	-0.22	215,734	3,317	1.495	1.258
Aug 27, 2026	4.24	4.38	4.24	4.28	+0.08	358,995	2,280	1.504	1.261
Aug 26, 2026	4.20	4.30	4.08	4.21	+0.04	398,474	2,734	1.647	1.267
Aug 25, 2026	4.35	4.50	4.16	4.17	-0.18	332,572	2,439	1.688	1.272
Aug 24, 2026	4.32	4.43	4.13	4.35	-0.01	360,319	9,844	1.572	1.276
Aug 21, 2026	4.26	4.38	4.18	4.36	+0.15	282,591	1,692	1.357	1.282
Aug 20, 2026	4.35	4.42	4.11	4.21	-0.15	433,803	678	1.484	1.287
Aug 19, 2026	4.41	4.52	4.21	4.36	-0.04	270,700	2,198	1.555	1.292
Aug 18, 2026	4.73	4.82	4.38	4.40	-0.50	565,388	2,901	1.456	1.298
Aug 17, 2026	4.99	5.15	4.77	4.90	+0.03	1,207,677	6,351	1.743	1.291
Aug 14, 2026	4.64	4.95	4.55	4.87	+0.28	565,153	7,592	1.378	1.298
Aug 13, 2026	4.23	4.80	4.20	4.59	+0.37	1,124,922	7,038	1.671	1.302

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
May 14, 2007	0.667	Apr 19, 2007
Sep 6, 2005	0.667	Aug 15, 2005