Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	2.455	2.684	2.455	2.495	24.947	7,094
2024-08-15	2.545	2.545	2.445	2.455	24.548	8,748
2024-08-14	2.644	2.654	2.525	2.525	25.247	6,523
2024-08-13	2.635	2.694	2.595	2.625	26.245	6,664
2024-08-12	2.615	2.664	2.515	2.635	26.345	13,578
2024-08-09	2.595	2.595	2.515	2.555	25.546	3,347
2024-08-08	2.445	2.585	2.445	2.525	25.247	15,592
2024-08-07	2.445	2.495	2.395	2.435	24.349	5,451
2024-08-06	2.375	2.495	2.375	2.485	24.848	4,880
2024-08-05	2.435	2.465	2.355	2.405	24.049	6,303
2024-08-02	2.365	2.495	2.355	2.495	24.947	7,726
2024-08-01	2.375	2.395	2.325	2.335	23.351	3,777
2024-07-31	2.415	2.555	2.295	2.295	22.952	11,213
2024-07-30	2.585	2.585	2.345	2.365	23.650	15,703
2024-07-29	2.275	2.595	2.275	2.585	25.846	31,716
2024-07-26	2.275	2.275	2.235	2.255	22.553	982
2024-07-25	2.185	2.285	2.175	2.245	22.453	6,694
2024-07-24	2.295	2.355	2.136	2.165	21.654	5,281
2024-07-23	2.385	2.405	2.295	2.295	22.952	3,216
2024-07-22	2.385	2.455	2.375	2.395	23.950	5,070
2024-07-19	2.395	2.465	2.345	2.385	23.850	2,795
2024-07-18	2.435	2.465	2.365	2.405	24.049	2,845
2024-07-17	2.495	2.525	2.415	2.415	24.149	8,187
2024-07-16	2.545	2.545	2.475	2.475	24.748	3,737
2024-07-15	2.575	2.644	2.505	2.505	25.047	10,061
2024-07-12	2.535	2.595	2.515	2.595	25.945	7,505
2024-07-11	2.515	2.535	2.465	2.515	25.147	4,248
2024-07-10	2.525	2.555	2.445	2.495	24.947	3,156
2024-07-09	2.365	2.515	2.365	2.495	24.947	6,984
2024-07-08	2.365	2.395	2.355	2.395	23.950	1,262
2024-07-05	2.355	2.395	2.335	2.375	23.750	2,014
2024-07-04	2.365	2.395	2.325	2.355	23.550	4,719
2024-07-03	2.355	2.395	2.335	2.375	23.750	2,405
2024-07-02	2.375	2.395	2.345	2.355	23.550	3,296
2024-07-01	2.315	2.405	2.315	2.405	24.049	2,886
2024-06-28	2.335	2.375	2.305	2.315	23.151	5,872
2024-06-27	2.265	2.335	2.255	2.335	23.351	2,354
2024-06-26	2.295	2.315	2.215	2.295	22.952	4,689
2024-06-25	2.295	2.335	2.235	2.255	22.553	4,840
2024-06-24	2.295	2.375	2.245	2.325	23.251	5,411
2024-06-21	2.425	2.425	2.245	2.295	22.952	10,993
2024-06-20	2.565	2.565	2.345	2.455	24.548	30,945
2024-06-19	1.986	2.644	1.986	2.565	25.646	71,590
2024-06-18	1.926	1.996	1.916	1.996	19.958	11,424
2024-06-17	1.996	2.036	1.956	1.976	19.758	25,974
2024-06-14	2.136	2.146	2.006	2.016	20.158	11,273
2024-06-13	2.295	2.295	2.146	2.165	21.654	4,880
2024-06-12	2.345	2.345	2.195	2.265	22.652	8,107
2024-06-11	2.445	2.445	2.345	2.365	23.650	7,956
2024-06-10	2.495	2.495	2.395	2.445	24.449	7,415
2024-06-07	2.555	2.585	2.485	2.485	24.848	4,379
2024-06-06	2.585	2.625	2.515	2.555	25.546	3,036
2024-06-05	2.635	2.654	2.545	2.585	25.846	6,233
2024-06-04	2.674	2.704	2.625	2.635	26.345	3,437
2024-06-03	2.625	2.714	2.625	2.714	27.143	5,421
2024-05-31	2.724	2.724	2.595	2.615	26.145	5,361
2024-05-29	2.754	2.754	2.664	2.694	26.943	7,104
2024-05-28	2.714	2.774	2.684	2.714	27.143	5,902
2024-05-27	2.744	2.784	2.694	2.704	27.043	6,162
2024-05-24	2.784	2.874	2.674	2.724	27.243	10,822

← NewerPage 10 of 21 · 1,247 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.