Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.713	0.723	0.683	0.693	69.312	21,161
2022-06-20	0.723	0.733	0.683	0.713	71.292	20,233
2022-06-17	0.723	0.733	0.713	0.723	72.282	12,888
2022-06-15	0.723	0.753	0.713	0.743	74.263	27,661
2022-06-14	0.743	0.762	0.693	0.713	71.292	20,292
2022-06-13	0.772	0.782	0.733	0.743	74.263	16,438
2022-06-10	0.822	0.832	0.782	0.802	80.204	23,879
2022-06-09	0.832	0.852	0.812	0.832	83.174	17,895
2022-06-08	0.862	0.862	0.832	0.832	83.174	11,942
2022-06-07	0.862	0.871	0.842	0.852	85.155	12,560
2022-06-06	0.881	0.891	0.852	0.852	85.155	13,797
2022-06-03	0.871	0.881	0.852	0.881	88.125	14,087
2022-06-02	0.871	0.891	0.862	0.871	87.135	15,208
2022-06-01	0.881	0.891	0.852	0.862	86.145	24,590
2022-05-31	0.891	0.901	0.881	0.881	88.125	14,952
2022-05-30	0.901	0.911	0.881	0.891	89.115	23,531
2022-05-27	0.911	0.921	0.891	0.901	90.106	19,746
2022-05-26	0.901	0.921	0.891	0.911	91.096	31,595
2022-05-25	0.901	0.931	0.891	0.891	89.115	15,898
2022-05-24	0.911	0.921	0.891	0.901	90.106	12,337
2022-05-23	0.911	0.931	0.901	0.921	92.086	14,095
2022-05-20	0.911	0.921	0.891	0.901	90.106	21,018
2022-05-19	0.891	0.911	0.881	0.901	90.106	12,303
2022-05-18	0.921	0.941	0.891	0.891	89.115	22,193
2022-05-17	0.961	0.970	0.931	0.941	94.066	23,182
2022-05-16	0.951	0.961	0.911	0.941	94.066	34,296
2022-05-13	0.951	0.970	0.931	0.941	94.066	33,411
2022-05-12	0.891	0.961	0.881	0.941	94.066	31,308
2022-05-11	0.931	0.941	0.881	0.901	90.106	27,193
2022-05-10	0.921	0.941	0.871	0.911	91.096	33,599
2022-05-09	0.931	0.961	0.881	0.911	91.096	45,220
2022-05-06	0.980	1.000	0.931	0.951	95.056	26,145
2022-05-05	1.030	1.030	0.961	0.990	99.017	34,246
2022-05-04	1.000	1.050	0.990	1.040	103.97	30,484
2022-05-03	1.079	1.079	1.010	1.020	101.99	26,873
2022-05-02	1.069	1.129	1.020	1.069	106.94	61,147
2022-04-29	0.951	1.069	0.951	1.060	105.95	135,141
2022-04-28	0.951	0.961	0.911	0.931	93.076	24,770
2022-04-27	0.961	0.970	0.921	0.941	94.066	22,521
2022-04-26	0.980	0.990	0.941	0.941	94.066	28,862
2022-04-25	0.951	1.020	0.931	0.980	98.027	66,142
2022-04-22	0.980	1.000	0.951	0.951	95.056	23,104
2022-04-20	1.040	1.040	0.990	0.990	99.017	22,768
2022-04-19	1.010	1.040	1.000	1.030	102.98	29,083
2022-04-18	1.020	1.030	0.990	1.010	101.00	24,563
2022-04-14	1.030	1.040	1.000	1.010	101.00	20,204
2022-04-13	1.030	1.050	1.000	1.020	101.99	38,129
2022-04-12	1.079	1.089	1.010	1.020	101.99	48,731
2022-04-11	1.030	1.079	1.020	1.060	105.95	37,135
2022-04-08	1.109	1.119	1.040	1.050	104.96	42,762
2022-04-07	1.129	1.149	1.099	1.109	110.90	24,335
2022-04-06	1.178	1.178	1.099	1.109	110.90	57,809
2022-04-05	1.198	1.267	1.159	1.168	116.84	89,027
2022-04-04	1.188	1.198	1.149	1.188	118.82	40,218
2022-04-01	1.208	1.238	1.168	1.178	117.83	42,539
2022-03-31	1.238	1.267	1.188	1.188	118.82	92,587
2022-03-30	1.327	1.357	1.277	1.297	129.71	79,847
2022-03-29	1.357	1.396	1.267	1.297	129.71	113,960
2022-03-28	1.149	1.396	1.149	1.317	131.69	174,162
2022-03-25	1.218	1.248	1.139	1.149	114.86	94,965

← NewerPage 19 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.