Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.357	0.386	0.357	0.357	35.646	111,446
2023-06-05	0.337	0.357	0.337	0.347	34.656	47,525
2023-06-02	0.347	0.357	0.337	0.337	33.666	44,410
2023-06-01	0.347	0.347	0.337	0.347	34.656	33,495
2023-05-31	0.337	0.347	0.337	0.337	33.666	13,149
2023-05-30	0.347	0.357	0.337	0.337	33.666	21,221
2023-05-29	0.347	0.357	0.337	0.347	34.656	13,305
2023-05-26	0.347	0.357	0.337	0.347	34.656	34,001
2023-05-25	0.347	0.357	0.337	0.347	34.656	33,060
2023-05-24	0.337	0.357	0.337	0.347	34.656	49,357
2023-05-23	0.347	0.366	0.337	0.347	34.656	70,323
2023-05-22	0.357	0.357	0.347	0.347	34.656	14,061
2023-05-19	0.347	0.376	0.347	0.347	34.656	60,039
2023-05-18	0.357	0.357	0.337	0.357	35.646	37,521
2023-05-17	0.357	0.357	0.337	0.357	35.646	45,599
2023-05-16	0.366	0.376	0.347	0.347	34.656	61,682
2023-05-15	0.396	0.406	0.357	0.376	37.627	88,688
2023-05-12	0.446	0.456	0.376	0.386	38.617	147,309
2023-05-11	0.456	0.475	0.436	0.436	43.568	80,545
2023-05-10	0.416	0.456	0.406	0.446	44.558	184,713
2023-05-09	0.396	0.426	0.376	0.396	39.607	165,385
2023-05-08	0.366	0.436	0.357	0.386	38.617	235,893
2023-05-05	0.357	0.366	0.347	0.366	36.636	22,146
2023-05-04	0.357	0.366	0.337	0.347	34.656	37,690
2023-05-03	0.347	0.357	0.337	0.357	35.646	42,031
2023-05-02	0.366	0.366	0.337	0.347	34.656	42,162
2023-04-28	0.366	0.376	0.347	0.357	35.646	46,684
2023-04-27	0.347	0.376	0.347	0.357	35.646	50,212
2023-04-26	0.337	0.357	0.337	0.347	34.656	50,814
2023-04-25	0.347	0.357	0.337	0.337	33.666	19,119
2023-04-24	0.347	0.357	0.337	0.347	34.656	34,594
2023-04-20	0.347	0.357	0.337	0.357	35.646	20,807
2023-04-19	0.357	0.357	0.337	0.347	34.656	34,994
2023-04-18	0.366	0.376	0.347	0.357	35.646	39,303
2023-04-17	0.357	0.376	0.347	0.357	35.646	49,165
2023-04-14	0.366	0.376	0.357	0.357	35.646	39,014
2023-04-13	0.357	0.386	0.347	0.366	36.636	207,601
2023-04-12	0.357	0.357	0.337	0.347	34.656	41,144
2023-04-11	0.337	0.357	0.337	0.347	34.656	77,021
2023-04-10	0.337	0.357	0.327	0.337	33.666	42,857
2023-04-06	0.327	0.347	0.327	0.327	32.676	52,835
2023-04-05	0.337	0.347	0.327	0.327	32.676	81,896
2023-04-04	0.357	0.366	0.337	0.347	34.656	75,282
2023-04-03	0.386	0.386	0.347	0.357	35.646	217,952
2023-03-31	0.406	0.406	0.396	0.396	39.607	55,122
2023-03-30	0.416	0.426	0.396	0.406	40.597	56,677
2023-03-29	0.456	0.465	0.406	0.416	41.587	99,097
2023-03-28	0.426	0.446	0.416	0.436	43.568	29,130
2023-03-27	0.446	0.465	0.426	0.426	42.577	88,820
2023-03-24	0.396	0.426	0.396	0.406	40.597	53,225
2023-03-23	0.416	0.426	0.386	0.396	39.607	65,811
2023-03-22	0.416	0.446	0.406	0.416	41.587	91,943
2023-03-21	0.416	0.426	0.396	0.406	40.597	50,797
2023-03-20	0.436	0.446	0.416	0.416	41.587	39,036
2023-03-17	0.436	0.456	0.426	0.436	43.568	20,604
2023-03-16	0.456	0.475	0.446	0.446	44.558	64,499
2023-03-15	0.426	0.485	0.416	0.446	44.558	88,652
2023-03-14	0.446	0.456	0.426	0.436	43.568	33,536
2023-03-13	0.436	0.465	0.426	0.446	44.558	49,682
2023-03-10	0.446	0.456	0.426	0.446	44.558	36,331

← NewerPage 15 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.