Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.426	0.436	0.386	0.436	43.568	52,816
2022-12-09	0.456	0.475	0.426	0.426	42.577	49,344
2022-12-08	0.475	0.475	0.446	0.456	45.548	30,521
2022-12-07	0.495	0.495	0.475	0.485	48.518	17,605
2022-12-06	0.495	0.505	0.485	0.485	48.518	11,404
2022-12-05	0.485	0.495	0.485	0.485	48.518	22,486
2022-12-02	0.485	0.505	0.475	0.495	49.509	46,525
2022-12-01	0.485	0.505	0.475	0.495	49.509	32,770
2022-11-30	0.495	0.515	0.475	0.495	49.509	40,785
2022-11-29	0.505	0.525	0.485	0.505	50.499	46,315
2022-11-28	0.515	0.535	0.505	0.505	50.499	21,986
2022-11-25	0.525	0.555	0.515	0.535	53.469	29,977
2022-11-24	0.525	0.564	0.525	0.535	53.469	34,537
2022-11-23	0.545	0.545	0.515	0.515	51.489	27,126
2022-11-22	0.545	0.555	0.525	0.545	54.459	45,005
2022-11-21	0.564	0.574	0.525	0.535	53.469	70,529
2022-11-18	0.624	0.634	0.545	0.545	54.459	92,528
2022-11-17	0.574	0.644	0.545	0.604	60.400	153,604
2022-11-16	0.644	0.673	0.584	0.584	58.420	75,532
2022-11-14	0.693	0.703	0.644	0.644	64.361	60,689
2022-11-11	0.782	0.802	0.654	0.663	66.341	140,351
2022-11-10	0.663	0.723	0.634	0.703	70.302	126,134
2022-11-09	0.753	0.762	0.644	0.663	66.341	140,635
2022-11-08	0.663	0.832	0.644	0.743	74.263	235,627
2022-11-07	0.832	0.842	0.654	0.663	66.341	143,553
2022-11-04	0.832	0.970	0.792	0.802	80.204	320,302
2022-11-03	0.624	0.931	0.624	0.792	79.214	298,960
2022-11-01	0.634	0.654	0.584	0.624	62.381	127,113
2022-10-31	0.495	0.574	0.475	0.564	56.440	103,193
2022-10-28	0.475	0.505	0.465	0.485	48.518	40,286
2022-10-27	0.465	0.485	0.456	0.475	47.528	42,783
2022-10-26	0.485	0.505	0.465	0.465	46.538	44,068
2022-10-25	0.495	0.525	0.475	0.485	48.518	68,633
2022-10-24	0.475	0.584	0.475	0.485	48.518	163,401
2022-10-21	0.386	0.545	0.386	0.485	48.518	123,247
2022-10-20	0.416	0.426	0.396	0.396	39.607	17,608
2022-10-19	0.436	0.436	0.416	0.416	41.587	12,939
2022-10-18	0.456	0.465	0.426	0.436	43.568	25,423
2022-10-17	0.475	0.475	0.456	0.456	45.548	12,037
2022-10-14	0.475	0.495	0.465	0.465	46.538	14,348
2022-10-13	0.485	0.485	0.475	0.485	48.518	8,745
2022-10-11	0.485	0.495	0.485	0.495	49.509	9,450
2022-10-10	0.495	0.495	0.485	0.485	48.518	6,190
2022-10-07	0.505	0.505	0.495	0.495	49.509	7,303
2022-10-06	0.505	0.515	0.495	0.505	50.499	20,793
2022-10-05	0.505	0.515	0.495	0.505	50.499	22,396
2022-10-04	0.505	0.525	0.495	0.505	50.499	44,263
2022-10-03	0.505	0.525	0.495	0.515	51.489	28,157
2022-09-30	0.495	0.515	0.495	0.495	49.509	33,479
2022-09-29	0.495	0.505	0.475	0.495	49.509	21,966
2022-09-28	0.515	0.515	0.495	0.505	50.499	15,652
2022-09-27	0.545	0.545	0.515	0.515	51.489	15,083
2022-09-26	0.555	0.555	0.555	0.555	55.450	0
2022-09-23	0.555	0.555	0.535	0.555	55.450	28,070
2022-09-22	0.555	0.564	0.535	0.564	56.440	21,326
2022-09-21	0.555	0.555	0.535	0.545	54.459	24,247
2022-09-20	0.555	0.564	0.545	0.555	55.450	15,521
2022-09-19	0.555	0.564	0.545	0.555	55.450	20,987
2022-09-16	0.574	0.574	0.545	0.555	55.450	44,505
2022-09-15	0.564	0.604	0.564	0.564	56.440	68,501

← NewerPage 17 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.