Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	0.564	0.574	0.555	0.564	56.440	17,983
2022-09-13	0.574	0.584	0.555	0.564	56.440	31,354
2022-09-12	0.574	0.594	0.574	0.574	57.430	21,830
2022-09-09	0.564	0.584	0.564	0.574	57.430	18,705
2022-09-08	0.574	0.584	0.555	0.564	56.440	24,947
2022-09-06	0.574	0.584	0.555	0.564	56.440	26,684
2022-09-05	0.574	0.584	0.564	0.574	57.430	17,519
2022-09-02	0.594	0.604	0.564	0.564	56.440	59,095
2022-09-01	0.574	0.594	0.564	0.584	58.420	25,136
2022-08-31	0.594	0.594	0.574	0.574	57.430	19,492
2022-08-30	0.594	0.614	0.574	0.574	57.430	24,265
2022-08-29	0.614	0.624	0.604	0.604	60.400	20,776
2022-08-26	0.624	0.634	0.604	0.614	61.391	11,345
2022-08-25	0.624	0.634	0.614	0.624	62.381	15,198
2022-08-24	0.604	0.634	0.604	0.614	61.391	26,793
2022-08-23	0.604	0.614	0.594	0.604	60.400	29,793
2022-08-22	0.604	0.604	0.584	0.594	59.410	46,043
2022-08-19	0.624	0.624	0.594	0.604	60.400	51,736
2022-08-18	0.644	0.654	0.624	0.634	63.371	36,756
2022-08-17	0.663	0.673	0.624	0.644	64.361	39,211
2022-08-16	0.683	0.703	0.654	0.663	66.341	40,206
2022-08-15	0.634	0.693	0.624	0.683	68.322	87,461
2022-08-12	0.644	0.644	0.624	0.644	64.361	33,158
2022-08-11	0.654	0.683	0.614	0.624	62.381	67,403
2022-08-10	0.654	0.673	0.634	0.644	64.361	44,552
2022-08-09	0.663	0.663	0.614	0.634	63.371	53,687
2022-08-08	0.654	0.772	0.644	0.654	65.351	191,399
2022-08-05	0.654	0.663	0.624	0.644	64.361	48,746
2022-08-04	0.624	0.683	0.624	0.644	64.361	83,140
2022-08-03	0.594	0.634	0.584	0.614	61.391	48,526
2022-08-02	0.594	0.604	0.584	0.594	59.410	20,093
2022-08-01	0.594	0.604	0.584	0.584	58.420	19,004
2022-07-29	0.604	0.614	0.584	0.584	58.420	30,286
2022-07-28	0.594	0.614	0.584	0.604	60.400	15,928
2022-07-27	0.594	0.604	0.574	0.594	59.410	22,550
2022-07-26	0.604	0.614	0.584	0.584	58.420	19,750
2022-07-25	0.624	0.634	0.604	0.604	60.400	22,701
2022-07-22	0.644	0.654	0.604	0.614	61.391	17,513
2022-07-21	0.624	0.654	0.624	0.634	63.371	36,980
2022-07-20	0.584	0.634	0.584	0.614	61.391	39,162
2022-07-19	0.594	0.604	0.574	0.594	59.410	16,427
2022-07-18	0.604	0.624	0.574	0.574	57.430	26,051
2022-07-15	0.624	0.624	0.594	0.594	59.410	20,797
2022-07-14	0.634	0.644	0.614	0.624	62.381	16,996
2022-07-13	0.644	0.654	0.624	0.644	64.361	32,828
2022-07-12	0.624	0.663	0.604	0.644	64.361	32,715
2022-07-11	0.644	0.654	0.624	0.624	62.381	18,897
2022-07-08	0.644	0.683	0.644	0.663	66.341	40,332
2022-07-07	0.634	0.663	0.614	0.644	64.361	23,223
2022-07-06	0.594	0.634	0.574	0.614	61.391	41,176
2022-07-05	0.584	0.594	0.555	0.584	58.420	21,140
2022-07-04	0.594	0.624	0.584	0.584	58.420	16,373
2022-07-01	0.594	0.614	0.574	0.594	59.410	19,702
2022-06-30	0.594	0.614	0.584	0.594	59.410	28,542
2022-06-29	0.663	0.673	0.624	0.624	62.381	26,054
2022-06-28	0.693	0.703	0.663	0.673	67.332	20,385
2022-06-27	0.693	0.713	0.683	0.683	68.322	13,153
2022-06-24	0.703	0.713	0.683	0.683	68.322	20,618
2022-06-23	0.693	0.723	0.683	0.693	69.312	36,809
2022-06-22	0.683	0.703	0.673	0.683	68.322	16,620

← NewerPage 18 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.