Viver Incorporadora e Construtora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2.754 | 2.844 | 2.664 | 2.784 | 27.841 | 17,366 |
| 2024-05-22 | 2.804 | 2.864 | 2.744 | 2.744 | 27.442 | 16,143 |
| 2024-05-21 | 2.854 | 2.884 | 2.814 | 2.814 | 28.141 | 7,676 |
| 2024-05-20 | 2.864 | 2.884 | 2.814 | 2.864 | 28.640 | 3,547 |
| 2024-05-17 | 2.864 | 2.914 | 2.854 | 2.864 | 28.640 | 3,026 |
| 2024-05-16 | 2.844 | 2.874 | 2.844 | 2.844 | 28.440 | 1,553 |
| 2024-05-15 | 2.874 | 2.904 | 2.854 | 2.854 | 28.540 | 1,843 |
| 2024-05-14 | 2.864 | 2.914 | 2.824 | 2.854 | 28.540 | 4,268 |
| 2024-05-13 | 2.894 | 2.964 | 2.844 | 2.864 | 28.640 | 3,266 |
| 2024-05-10 | 2.954 | 2.964 | 2.854 | 2.854 | 28.540 | 6,503 |
| 2024-05-09 | 3.004 | 3.004 | 2.924 | 2.974 | 29.737 | 2,535 |
| 2024-05-08 | 2.974 | 3.004 | 2.974 | 2.974 | 29.737 | 1,583 |
| 2024-05-07 | 2.964 | 2.984 | 2.964 | 2.974 | 29.737 | 992 |
| 2024-05-06 | 2.964 | 2.994 | 2.954 | 2.964 | 29.638 | 1,342 |
| 2024-05-03 | 2.954 | 3.004 | 2.954 | 2.964 | 29.638 | 3,537 |
| 2024-05-02 | 2.974 | 3.044 | 2.954 | 2.954 | 29.538 | 8,397 |
| 2024-04-30 | 2.974 | 3.034 | 2.934 | 2.964 | 29.638 | 7,395 |
| 2024-04-29 | 3.084 | 3.084 | 3.004 | 3.034 | 30.336 | 5,611 |
| 2024-04-26 | 2.974 | 3.084 | 2.974 | 3.044 | 30.436 | 4,128 |
| 2024-04-25 | 2.934 | 3.054 | 2.864 | 2.934 | 29.338 | 12,506 |
| 2024-04-24 | 3.014 | 3.034 | 2.854 | 2.894 | 28.939 | 12,305 |
| 2024-04-23 | 2.964 | 3.054 | 2.944 | 2.944 | 29.438 | 5,481 |
| 2024-04-22 | 3.014 | 3.074 | 2.944 | 2.954 | 29.538 | 3,587 |
| 2024-04-19 | 2.994 | 3.074 | 2.984 | 3.044 | 30.436 | 2,805 |
| 2024-04-18 | 3.034 | 3.034 | 2.924 | 3.034 | 30.336 | 23,319 |
| 2024-04-17 | 3.004 | 3.004 | 2.934 | 2.984 | 29.837 | 5,140 |
| 2024-04-16 | 2.944 | 3.004 | 2.874 | 3.004 | 30.037 | 4,860 |
| 2024-04-15 | 3.004 | 3.004 | 2.904 | 2.904 | 29.039 | 8,547 |
| 2024-04-12 | 3.064 | 3.084 | 3.004 | 3.004 | 30.037 | 8,307 |
| 2024-04-11 | 3.074 | 3.104 | 3.024 | 3.044 | 30.436 | 4,299 |
| 2024-04-10 | 3.084 | 3.094 | 3.004 | 3.084 | 30.835 | 8,016 |
| 2024-04-09 | 3.104 | 3.173 | 3.084 | 3.084 | 30.835 | 8,217 |
| 2024-04-08 | 3.104 | 3.123 | 3.074 | 3.104 | 31.035 | 3,136 |
| 2024-04-05 | 3.104 | 3.183 | 3.044 | 3.104 | 31.035 | 2,815 |
| 2024-04-04 | 3.084 | 3.233 | 3.054 | 3.104 | 31.035 | 8,788 |
| 2024-04-03 | 3.074 | 3.153 | 3.074 | 3.084 | 30.835 | 4,038 |
| 2024-04-02 | 3.113 | 3.193 | 3.004 | 3.113 | 31.134 | 15,232 |
| 2024-04-01 | 3.133 | 3.283 | 3.054 | 3.074 | 30.735 | 12,265 |
| 2024-03-28 | 3.143 | 3.293 | 3.104 | 3.193 | 31.933 | 14,290 |
| 2024-03-27 | 3.084 | 3.263 | 3.054 | 3.123 | 31.234 | 14,440 |
| 2024-03-26 | 3.064 | 3.094 | 3.054 | 3.054 | 30.536 | 5,381 |
| 2024-03-25 | 3.113 | 3.123 | 3.024 | 3.044 | 30.436 | 6,393 |
| 2024-03-22 | 3.243 | 3.243 | 3.084 | 3.084 | 30.835 | 10,502 |
| 2024-03-21 | 3.383 | 3.383 | 3.203 | 3.233 | 32.332 | 46,958 |
| 2024-03-20 | 3.123 | 3.293 | 3.123 | 3.293 | 32.931 | 18,027 |
| 2024-03-19 | 3.143 | 3.143 | 3.024 | 3.094 | 30.935 | 8,648 |
| 2024-03-18 | 3.393 | 3.393 | 3.084 | 3.094 | 30.935 | 22,737 |
| 2024-03-15 | 3.333 | 3.493 | 3.243 | 3.323 | 33.230 | 20,773 |
| 2024-03-14 | 3.223 | 3.483 | 3.223 | 3.243 | 32.432 | 24,952 |
| 2024-03-13 | 3.213 | 3.413 | 3.193 | 3.193 | 31.933 | 11,243 |
| 2024-03-12 | 3.163 | 3.273 | 3.143 | 3.213 | 32.132 | 11,915 |
| 2024-03-11 | 3.133 | 3.233 | 3.104 | 3.143 | 31.434 | 17,055 |
| 2024-03-08 | 3.044 | 3.273 | 3.034 | 3.133 | 31.334 | 22,777 |
| 2024-03-07 | 3.064 | 3.123 | 3.034 | 3.084 | 30.835 | 5,411 |
| 2024-03-06 | 3.084 | 3.143 | 3.054 | 3.064 | 30.635 | 6,623 |
| 2024-03-05 | 3.064 | 3.173 | 3.024 | 3.054 | 30.536 | 10,171 |
| 2024-03-04 | 3.133 | 3.173 | 3.014 | 3.064 | 30.635 | 11,063 |
| 2024-03-01 | 3.123 | 3.193 | 3.044 | 3.104 | 31.035 | 14,370 |
| 2024-02-29 | 3.243 | 3.273 | 3.074 | 3.123 | 31.234 | 20,573 |
| 2024-02-28 | 3.453 | 3.483 | 3.173 | 3.223 | 32.232 | 18,528 |
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.