Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.436	0.456	0.436	0.446	44.558	36,157
2023-03-08	0.416	0.475	0.406	0.436	43.568	107,395
2023-03-07	0.416	0.436	0.406	0.416	41.587	48,608
2023-03-06	0.416	0.446	0.406	0.426	42.577	79,552
2023-03-03	0.406	0.436	0.386	0.416	41.587	85,968
2023-03-02	0.416	0.426	0.396	0.396	39.607	27,848
2023-03-01	0.446	0.465	0.406	0.416	41.587	64,987
2023-02-28	0.465	0.485	0.436	0.446	44.558	68,906
2023-02-27	0.505	0.515	0.465	0.465	46.538	58,087
2023-02-24	0.495	0.535	0.465	0.495	49.509	80,251
2023-02-23	0.525	0.545	0.485	0.495	49.509	65,058
2023-02-22	0.505	0.564	0.495	0.515	51.489	139,429
2023-02-17	0.426	0.564	0.426	0.495	49.509	265,014
2023-02-16	0.446	0.465	0.426	0.436	43.568	34,927
2023-02-15	0.426	0.446	0.416	0.446	44.558	33,298
2023-02-14	0.436	0.465	0.416	0.426	42.577	44,626
2023-02-13	0.406	0.426	0.396	0.426	42.577	18,893
2023-02-10	0.426	0.426	0.396	0.406	40.597	15,129
2023-02-09	0.406	0.426	0.406	0.416	41.587	16,118
2023-02-08	0.426	0.436	0.406	0.406	40.597	27,912
2023-02-07	0.436	0.446	0.416	0.416	41.587	27,786
2023-02-06	0.465	0.475	0.436	0.446	44.558	40,120
2023-02-03	0.485	0.485	0.465	0.475	47.528	17,723
2023-02-02	0.485	0.495	0.475	0.485	48.518	19,269
2023-02-01	0.505	0.505	0.475	0.485	48.518	32,182
2023-01-31	0.495	0.495	0.485	0.495	49.509	30,796
2023-01-30	0.505	0.505	0.485	0.495	49.509	20,562
2023-01-27	0.495	0.505	0.485	0.495	49.509	21,062
2023-01-26	0.495	0.505	0.485	0.495	49.509	30,213
2023-01-25	0.505	0.505	0.485	0.495	49.509	30,140
2023-01-24	0.495	0.505	0.485	0.505	50.499	21,001
2023-01-23	0.495	0.525	0.485	0.495	49.509	36,730
2023-01-20	0.495	0.505	0.475	0.505	50.499	37,729
2023-01-19	0.475	0.495	0.475	0.485	48.518	18,519
2023-01-18	0.495	0.505	0.475	0.485	48.518	35,775
2023-01-17	0.485	0.505	0.485	0.495	49.509	27,091
2023-01-16	0.505	0.505	0.485	0.485	48.518	36,468
2023-01-13	0.525	0.535	0.495	0.505	50.499	48,571
2023-01-12	0.555	0.555	0.515	0.515	51.489	65,888
2023-01-11	0.564	0.584	0.545	0.564	56.440	49,159
2023-01-10	0.564	0.584	0.545	0.555	55.450	73,889
2023-01-09	0.555	0.594	0.525	0.574	57.430	90,670
2023-01-06	0.515	0.654	0.515	0.555	55.450	263,805
2023-01-05	0.495	0.535	0.485	0.505	50.499	106,630
2023-01-04	0.515	0.515	0.475	0.495	49.509	56,140
2023-01-03	0.505	0.555	0.485	0.495	49.509	93,559
2023-01-02	0.485	0.505	0.475	0.505	50.499	24,445
2022-12-29	0.515	0.525	0.485	0.495	49.509	30,175
2022-12-28	0.515	0.525	0.495	0.505	50.499	45,562
2022-12-27	0.574	0.584	0.495	0.495	49.509	116,305
2022-12-26	0.485	0.525	0.465	0.525	52.479	51,028
2022-12-23	0.525	0.555	0.465	0.475	47.528	90,493
2022-12-22	0.396	0.594	0.396	0.525	52.479	260,046
2022-12-21	0.396	0.416	0.386	0.396	39.607	20,446
2022-12-20	0.386	0.406	0.376	0.396	39.607	28,005
2022-12-19	0.376	0.396	0.366	0.386	38.617	18,714
2022-12-16	0.396	0.416	0.376	0.376	37.627	32,084
2022-12-15	0.406	0.426	0.396	0.396	39.607	27,277
2022-12-14	0.416	0.416	0.396	0.406	40.597	37,831
2022-12-13	0.426	0.436	0.416	0.426	42.577	31,679

← NewerPage 16 of 21 · 1,247 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.