Viver Incorporadora e Construtora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 4.050 | 4.139 | 3.961 | 3.971 | 39.706 | 40,225 |
| 2023-11-27 | 3.852 | 4.109 | 3.842 | 4.020 | 40.201 | 28,187 |
| 2023-11-24 | 3.981 | 4.010 | 3.901 | 3.941 | 39.409 | 18,309 |
| 2023-11-23 | 3.842 | 4.020 | 3.842 | 3.981 | 39.805 | 23,177 |
| 2023-11-22 | 3.713 | 3.961 | 3.703 | 3.802 | 38.023 | 37,003 |
| 2023-11-21 | 3.575 | 3.763 | 3.555 | 3.683 | 36.834 | 23,551 |
| 2023-11-20 | 3.476 | 3.713 | 3.466 | 3.604 | 36.042 | 24,369 |
| 2023-11-17 | 3.386 | 3.565 | 3.386 | 3.525 | 35.250 | 38,043 |
| 2023-11-16 | 3.377 | 3.446 | 3.357 | 3.426 | 34.260 | 19,653 |
| 2023-11-14 | 3.416 | 3.476 | 3.367 | 3.416 | 34.161 | 16,158 |
| 2023-11-13 | 3.466 | 3.466 | 3.327 | 3.446 | 34.458 | 18,946 |
| 2023-11-10 | 3.436 | 3.505 | 3.317 | 3.386 | 33.864 | 32,570 |
| 2023-11-09 | 3.466 | 3.525 | 3.426 | 3.436 | 34.359 | 15,068 |
| 2023-11-08 | 3.466 | 3.614 | 3.416 | 3.426 | 34.260 | 17,249 |
| 2023-11-07 | 3.426 | 3.515 | 3.386 | 3.485 | 34.854 | 17,047 |
| 2023-11-06 | 3.416 | 3.515 | 3.367 | 3.426 | 34.260 | 21,309 |
| 2023-11-03 | 3.377 | 3.466 | 3.377 | 3.416 | 34.161 | 18,077 |
| 2023-11-01 | 3.386 | 3.386 | 3.317 | 3.337 | 33.369 | 6,231 |
| 2023-10-31 | 3.357 | 3.396 | 3.317 | 3.327 | 33.270 | 19,531 |
| 2023-10-30 | 3.436 | 3.476 | 3.297 | 3.367 | 33.666 | 17,077 |
| 2023-10-27 | 3.436 | 3.812 | 3.357 | 3.377 | 33.765 | 64,160 |
| 2023-10-26 | 3.406 | 3.466 | 3.367 | 3.466 | 34.656 | 23,551 |
| 2023-10-25 | 3.317 | 3.377 | 3.278 | 3.377 | 33.765 | 8,604 |
| 2023-10-24 | 3.377 | 3.426 | 3.238 | 3.347 | 33.468 | 8,705 |
| 2023-10-23 | 3.337 | 3.505 | 3.297 | 3.337 | 33.369 | 10,937 |
| 2023-10-20 | 3.287 | 3.317 | 3.208 | 3.317 | 33.171 | 12,260 |
| 2023-10-19 | 3.317 | 3.357 | 3.268 | 3.268 | 32.676 | 23,359 |
| 2023-10-18 | 3.248 | 3.367 | 3.248 | 3.268 | 32.676 | 21,996 |
| 2023-10-17 | 3.258 | 3.347 | 3.218 | 3.268 | 32.676 | 21,854 |
| 2023-10-16 | 3.396 | 3.396 | 3.218 | 3.258 | 32.577 | 13,452 |
| 2023-10-13 | 3.505 | 3.515 | 3.396 | 3.396 | 33.963 | 15,280 |
| 2023-10-11 | 3.644 | 3.773 | 3.485 | 3.604 | 36.042 | 58,737 |
| 2023-10-10 | 3.426 | 3.703 | 3.426 | 3.644 | 36.438 | 56,111 |
| 2023-10-09 | 3.278 | 3.515 | 3.268 | 3.426 | 34.260 | 31,297 |
| 2023-10-06 | 3.297 | 3.347 | 3.228 | 3.347 | 33.468 | 46,436 |
| 2023-10-05 | 3.317 | 3.357 | 3.307 | 3.337 | 33.369 | 12,876 |
| 2023-10-04 | 3.317 | 3.416 | 3.278 | 3.327 | 33.270 | 32,257 |
| 2023-10-03 | 3.307 | 3.347 | 3.208 | 3.268 | 32.676 | 18,370 |
| 2023-10-02 | 3.317 | 3.367 | 3.258 | 3.317 | 33.171 | 6,978 |
| 2023-09-29 | 3.268 | 3.396 | 3.248 | 3.327 | 33.270 | 24,672 |
| 2023-09-28 | 3.169 | 3.287 | 3.169 | 3.228 | 32.280 | 8,806 |
| 2023-09-27 | 3.258 | 3.307 | 3.119 | 3.169 | 31.685 | 9,059 |
| 2023-09-26 | 3.297 | 3.327 | 3.248 | 3.268 | 32.676 | 4,039 |
| 2023-09-25 | 3.327 | 3.367 | 3.287 | 3.307 | 33.072 | 12,290 |
| 2023-09-22 | 3.367 | 3.426 | 3.297 | 3.317 | 33.171 | 7,029 |
| 2023-09-21 | 3.278 | 3.396 | 3.119 | 3.367 | 33.666 | 25,399 |
| 2023-09-20 | 3.278 | 3.377 | 3.278 | 3.287 | 32.874 | 12,311 |
| 2023-09-19 | 3.327 | 3.337 | 3.179 | 3.268 | 32.676 | 7,503 |
| 2023-09-18 | 3.386 | 3.396 | 3.208 | 3.307 | 33.072 | 16,017 |
| 2023-09-15 | 3.525 | 3.525 | 3.327 | 3.386 | 33.864 | 22,309 |
| 2023-09-14 | 3.693 | 3.802 | 3.495 | 3.515 | 35.151 | 118,484 |
| 2023-09-13 | 3.337 | 3.733 | 3.248 | 3.703 | 37.032 | 113,414 |
| 2023-09-12 | 3.218 | 3.367 | 3.050 | 3.357 | 33.567 | 127,170 |
| 2023-09-11 | 3.565 | 3.644 | 3.089 | 3.179 | 31.785 | 153,195 |
| 2023-09-08 | 3.921 | 3.931 | 3.555 | 3.584 | 35.844 | 65,342 |
| 2023-09-06 | 4.050 | 4.070 | 3.882 | 3.891 | 38.914 | 25,611 |
| 2023-09-05 | 3.981 | 4.119 | 3.961 | 4.020 | 40.201 | 22,066 |
| 2023-09-04 | 3.961 | 4.080 | 3.872 | 4.020 | 40.201 | 22,329 |
| 2023-09-01 | 4.050 | 4.169 | 3.783 | 3.941 | 39.409 | 78,774 |
| 2023-08-31 | 4.169 | 4.367 | 3.931 | 3.961 | 39.607 | 52,950 |
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.