Viver Incorporadora e Construtora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.493 | 3.612 | 3.353 | 3.373 | 33.729 | 17,526 |
| 2024-02-26 | 3.563 | 3.583 | 3.373 | 3.453 | 34.527 | 8,888 |
| 2024-02-23 | 3.692 | 3.692 | 3.513 | 3.553 | 35.525 | 22,226 |
| 2024-02-22 | 3.682 | 3.792 | 3.583 | 3.722 | 37.222 | 43,972 |
| 2024-02-21 | 3.772 | 3.772 | 3.573 | 3.642 | 36.423 | 35,023 |
| 2024-02-20 | 3.872 | 4.002 | 3.662 | 3.762 | 37.621 | 20,733 |
| 2024-02-19 | 3.872 | 3.922 | 3.842 | 3.912 | 39.118 | 6,443 |
| 2024-02-16 | 3.942 | 3.952 | 3.842 | 3.872 | 38.718 | 5,832 |
| 2024-02-15 | 3.932 | 3.992 | 3.892 | 3.912 | 39.118 | 4,519 |
| 2024-02-14 | 3.982 | 4.091 | 3.832 | 3.962 | 39.617 | 9,670 |
| 2024-02-09 | 4.121 | 4.141 | 3.992 | 4.052 | 40.515 | 13,778 |
| 2024-02-08 | 4.381 | 4.381 | 4.091 | 4.091 | 40.914 | 15,823 |
| 2024-02-07 | 4.211 | 4.341 | 4.091 | 4.311 | 43.109 | 16,474 |
| 2024-02-06 | 4.211 | 4.361 | 4.111 | 4.171 | 41.712 | 14,270 |
| 2024-02-05 | 4.251 | 4.381 | 4.121 | 4.261 | 42.610 | 15,051 |
| 2024-02-02 | 4.121 | 4.690 | 3.862 | 4.291 | 42.910 | 54,574 |
| 2024-02-01 | 4.281 | 4.281 | 4.032 | 4.121 | 41.213 | 19,601 |
| 2024-01-31 | 4.251 | 4.421 | 4.081 | 4.301 | 43.009 | 19,460 |
| 2024-01-30 | 4.590 | 4.590 | 4.201 | 4.231 | 42.311 | 15,662 |
| 2024-01-29 | 4.720 | 4.750 | 4.491 | 4.570 | 45.704 | 16,384 |
| 2024-01-26 | 4.770 | 4.810 | 4.620 | 4.710 | 47.101 | 19,901 |
| 2024-01-25 | 4.690 | 4.810 | 4.660 | 4.770 | 47.699 | 17,997 |
| 2024-01-24 | 4.780 | 4.840 | 4.660 | 4.710 | 47.101 | 16,815 |
| 2024-01-23 | 4.710 | 4.870 | 4.660 | 4.810 | 48.099 | 24,732 |
| 2024-01-22 | 4.890 | 4.890 | 4.630 | 4.690 | 46.901 | 24,792 |
| 2024-01-19 | 4.850 | 5.009 | 4.700 | 4.790 | 47.899 | 20,703 |
| 2024-01-18 | 5.279 | 5.339 | 4.710 | 4.850 | 48.498 | 50,536 |
| 2024-01-17 | 5.396 | 5.396 | 5.030 | 5.149 | 51.489 | 26,571 |
| 2024-01-16 | 5.654 | 5.832 | 5.317 | 5.347 | 53.469 | 44,416 |
| 2024-01-15 | 5.238 | 5.753 | 5.119 | 5.654 | 56.539 | 75,845 |
| 2024-01-12 | 5.149 | 5.446 | 5.149 | 5.347 | 53.469 | 50,294 |
| 2024-01-11 | 5.020 | 5.297 | 4.981 | 5.099 | 50.994 | 20,895 |
| 2024-01-10 | 5.189 | 5.198 | 5.000 | 5.060 | 50.598 | 16,593 |
| 2024-01-09 | 5.040 | 5.367 | 5.030 | 5.189 | 51.885 | 38,700 |
| 2024-01-08 | 4.941 | 5.050 | 4.882 | 5.050 | 50.499 | 24,692 |
| 2024-01-05 | 4.901 | 5.050 | 4.822 | 4.941 | 49.410 | 44,790 |
| 2024-01-04 | 5.040 | 5.149 | 4.862 | 4.901 | 49.013 | 26,843 |
| 2024-01-03 | 5.020 | 5.248 | 5.020 | 5.099 | 50.994 | 31,620 |
| 2024-01-02 | 5.139 | 5.149 | 5.010 | 5.020 | 50.202 | 10,119 |
| 2023-12-28 | 5.159 | 5.436 | 4.981 | 5.139 | 51.390 | 63,473 |
| 2023-12-27 | 5.248 | 5.733 | 5.050 | 5.159 | 51.588 | 73,452 |
| 2023-12-26 | 5.080 | 5.337 | 4.951 | 5.248 | 52.479 | 33,872 |
| 2023-12-22 | 4.991 | 5.040 | 4.921 | 4.991 | 49.905 | 12,008 |
| 2023-12-21 | 4.901 | 5.060 | 4.812 | 4.991 | 49.905 | 40,063 |
| 2023-12-20 | 4.753 | 4.931 | 4.693 | 4.901 | 49.013 | 44,598 |
| 2023-12-19 | 4.634 | 4.773 | 4.565 | 4.743 | 47.429 | 20,309 |
| 2023-12-18 | 4.575 | 4.773 | 4.416 | 4.664 | 46.637 | 17,067 |
| 2023-12-15 | 5.010 | 5.060 | 4.575 | 4.703 | 47.033 | 48,274 |
| 2023-12-14 | 5.080 | 5.179 | 4.901 | 4.971 | 49.707 | 22,905 |
| 2023-12-13 | 4.991 | 5.109 | 4.852 | 5.109 | 51.093 | 42,982 |
| 2023-12-12 | 4.901 | 5.060 | 4.812 | 4.941 | 49.410 | 27,732 |
| 2023-12-11 | 5.169 | 5.268 | 4.812 | 4.901 | 49.013 | 52,496 |
| 2023-12-08 | 5.040 | 5.406 | 4.931 | 5.030 | 50.301 | 82,187 |
| 2023-12-07 | 5.060 | 5.297 | 4.901 | 5.050 | 50.499 | 52,940 |
| 2023-12-06 | 4.565 | 5.198 | 4.565 | 5.060 | 50.598 | 96,912 |
| 2023-12-05 | 4.218 | 4.684 | 4.159 | 4.555 | 45.548 | 52,273 |
| 2023-12-04 | 4.278 | 4.387 | 4.109 | 4.218 | 42.181 | 15,744 |
| 2023-12-01 | 4.278 | 4.505 | 4.228 | 4.357 | 43.568 | 41,144 |
| 2023-11-30 | 4.159 | 4.545 | 4.070 | 4.258 | 42.577 | 50,011 |
| 2023-11-29 | 3.971 | 4.159 | 3.971 | 4.119 | 41.191 | 29,984 |
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.