Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.713	4.188	3.634	4.099	40.993	110,213
2023-08-29	3.555	3.664	3.446	3.664	36.636	52,011
2023-08-28	3.614	3.812	3.357	3.555	35.547	96,064
2023-08-25	3.961	4.188	3.555	3.565	35.646	138,632
2023-08-24	3.495	4.218	3.466	3.872	38.716	217,094
2023-08-23	3.624	3.832	3.416	3.476	34.755	99,881
2023-08-22	3.307	3.832	3.307	3.614	36.141	167,052
2023-08-21	3.079	3.386	3.079	3.287	32.874	90,842
2023-08-18	2.971	3.188	2.971	3.070	30.695	45,820
2023-08-17	2.961	3.149	2.901	3.020	30.200	76,804
2023-08-16	2.802	2.961	2.782	2.961	29.606	42,831
2023-08-15	2.852	2.961	2.733	2.832	28.319	31,671
2023-08-14	2.881	2.971	2.802	2.881	28.814	37,286
2023-08-11	2.931	2.951	2.832	2.842	28.418	28,449
2023-08-10	2.891	2.961	2.862	2.881	28.814	34,034
2023-08-09	2.990	2.990	2.842	2.852	28.517	55,101
2023-08-08	3.040	3.050	2.971	2.980	29.804	31,701
2023-08-07	3.188	3.208	3.030	3.040	30.398	25,631
2023-08-04	3.208	3.297	3.149	3.188	31.884	20,824
2023-08-03	3.347	3.426	3.218	3.218	32.181	40,508
2023-08-02	3.337	3.357	3.218	3.287	32.874	30,227
2023-08-01	3.208	3.416	3.179	3.357	33.567	71,947
2023-07-31	3.129	3.248	3.099	3.248	32.478	29,580
2023-07-28	3.070	3.149	3.030	3.089	30.893	24,197
2023-07-27	3.188	3.238	3.040	3.040	30.398	38,660
2023-07-26	2.971	3.258	2.971	3.159	31.586	122,009
2023-07-25	2.971	3.030	2.931	2.971	29.705	43,861
2023-07-24	2.911	2.971	2.872	2.971	29.705	24,369
2023-07-21	2.792	3.020	2.792	2.891	28.913	67,857
2023-07-20	2.862	2.901	2.782	2.812	28.121	41,901
2023-07-19	2.753	2.872	2.753	2.812	28.121	39,316
2023-07-18	2.812	2.812	2.763	2.773	27.725	23,733
2023-07-17	2.733	2.812	2.733	2.802	28.022	34,034
2023-07-14	2.931	2.951	2.802	2.812	28.121	62,979
2023-07-13	2.911	3.050	2.881	2.911	29.111	66,523
2023-07-12	3.050	3.079	2.931	2.931	29.309	64,504
2023-07-11	3.099	3.119	3.020	3.020	30.200	49,405
2023-07-10	3.129	3.169	3.079	3.079	30.794	26,369
2023-07-07	3.099	3.169	3.089	3.129	31.289	47,860
2023-07-06	3.188	3.198	3.050	3.050	30.497	45,598
2023-07-05	3.208	3.268	3.179	3.188	31.884	51,001
2023-07-04	3.089	3.278	3.079	3.208	32.082	102,810
2023-07-03	3.070	3.139	3.070	3.089	30.893	40,700
2023-06-30	3.089	3.129	3.050	3.060	30.596	45,244
2023-06-29	3.060	3.129	3.030	3.050	30.497	62,090
2023-06-28	3.169	3.208	3.030	3.030	30.299	69,371
2023-06-27	3.089	3.208	3.040	3.159	31.586	117,282
2023-06-26	3.149	3.179	3.070	3.079	30.794	38,952
2023-06-23	3.099	3.228	3.089	3.149	31.487	46,678
2023-06-22	3.188	3.188	3.070	3.129	31.289	60,464
2023-06-21	3.248	3.278	3.188	3.198	31.983	65,524
2023-06-20	3.248	3.347	3.188	3.238	32.379	81,985
2023-06-19	3.079	3.347	3.070	3.297	32.973	148,530
2023-06-16	3.000	3.208	2.980	3.099	30.992	84,500
2023-06-15	3.089	3.089	2.980	3.040	30.398	76,199
2023-06-14	3.208	3.208	3.089	3.099	30.992	71,896
2023-06-13	3.396	3.406	3.179	3.198	31.983	106,850
2023-06-12	3.297	3.515	3.297	3.386	33.864	123,978
2023-06-09	0.347	0.366	0.347	0.357	35.646	46,630
2023-06-07	0.366	0.376	0.347	0.347	34.656	59,213

← NewerPage 14 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.