Viver Incorporadora e Construtora S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.030	5.290	3.250	3.770	3.770	177,500
2026-10-15	4.670	5.680	4.670	4.980	4.980	221,400
2026-10-14	3.820	5.800	3.800	4.570	4.570	425,100
2026-10-13	2.420	4.720	2.420	4.090	4.090	349,400
2026-10-09	1.840	2.700	1.790	2.340	2.340	57,900
2026-10-08	1.680	1.800	1.680	1.800	1.800	33,900
2026-10-07	1.700	1.700	1.630	1.680	1.680	2,400
2026-10-06	1.740	1.740	1.630	1.650	1.650	7,200
2026-10-05	1.560	1.740	1.560	1.710	1.710	29,900
2026-10-02	1.530	1.550	1.480	1.540	1.540	13,900
2026-10-01	1.560	1.560	1.550	1.550	1.550	800
2026-09-30	1.560	1.560	1.550	1.560	1.560	600
2026-09-29	1.530	1.580	1.520	1.560	1.560	8,100
2026-09-28	1.550	1.580	1.530	1.530	1.530	600
2026-09-25	1.510	1.570	1.510	1.570	1.570	14,900
2026-09-24	1.550	1.550	1.510	1.510	1.510	400
2026-09-23	1.540	1.550	1.540	1.550	1.550	500
2026-09-22	1.550	1.550	1.520	1.540	1.540	1,400
2026-09-21	1.520	1.550	1.520	1.550	1.550	2,500
2026-09-18	1.550	1.550	1.500	1.520	1.520	2,500
2026-09-17	1.580	1.580	1.480	1.510	1.510	16,100
2026-09-16	1.570	1.580	1.510	1.510	1.510	7,000
2026-09-15	1.570	1.580	1.510	1.550	1.550	2,700
2026-09-14	1.540	1.620	1.520	1.520	1.520	6,700
2026-09-11	1.540	1.630	1.500	1.560	1.560	15,200
2026-09-10	1.570	1.570	1.490	1.490	1.490	3,900
2026-09-09	1.550	1.570	1.500	1.500	1.500	1,400
2026-09-08	1.520	1.580	1.510	1.520	1.520	14,500
2026-09-04	1.490	1.510	1.490	1.510	1.510	5,100
2026-09-03	1.520	1.520	1.480	1.480	1.480	2,300
2026-09-02	1.480	1.520	1.480	1.500	1.500	20,200
2026-09-01	1.520	1.530	1.500	1.500	1.500	2,900
2026-08-31	1.520	1.520	1.520	1.520	1.520	1,100
2026-08-28	1.500	1.520	1.480	1.500	1.500	6,200
2026-08-27	1.500	1.540	1.500	1.500	1.500	3,000
2026-08-26	1.490	1.530	1.490	1.500	1.500	1,400
2026-08-25	1.540	1.550	1.500	1.500	1.500	1,900
2026-08-24	1.520	1.520	1.480	1.520	1.520	1,500
2026-08-21	1.480	1.520	1.470	1.490	1.490	2,300
2026-08-20	1.470	1.520	1.470	1.480	1.480	4,100
2026-08-19	1.550	1.620	1.470	1.490	1.490	60,500
2026-08-18	1.570	1.590	1.490	1.490	1.490	13,100
2026-08-17	1.570	1.570	1.500	1.500	1.500	4,600
2026-08-14	1.500	1.600	1.500	1.510	1.510	2,000
2026-08-13	1.550	1.590	1.520	1.520	1.520	4,700
2026-08-12	1.540	1.560	1.510	1.550	1.550	1,900
2026-08-11	1.580	1.670	1.460	1.540	1.540	75,400
2026-08-10	1.600	1.600	1.590	1.590	1.590	1,700
2026-08-07	1.640	1.640	1.580	1.630	1.630	6,800
2026-08-06	1.600	1.630	1.580	1.580	1.580	5,800
2026-08-05	1.670	1.670	1.600	1.600	1.600	17,200
2026-08-04	1.630	1.660	1.620	1.620	1.620	1,400
2026-08-03	1.670	1.700	1.660	1.670	1.670	2,600
2026-07-31	1.670	1.730	1.670	1.670	1.670	8,000
2026-07-30	1.690	1.690	1.670	1.670	1.670	400
2026-07-29	1.710	1.710	1.660	1.670	1.670	4,100
2026-07-28	1.720	1.720	1.690	1.690	1.690	1,500
2026-07-27	1.720	1.730	1.690	1.690	1.690	900
2026-07-24	1.720	1.730	1.690	1.690	1.690	2,600
2026-07-23	1.690	1.700	1.690	1.690	1.690	3,100

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.