Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.730	1.730	1.690	1.690	1.690	7,900
2026-07-21	1.730	1.730	1.690	1.690	1.690	700
2026-07-20	1.700	1.730	1.690	1.690	1.690	3,900
2026-07-17	1.730	1.800	1.730	1.740	1.740	1,700
2026-07-16	1.720	1.730	1.720	1.720	1.720	1,200
2026-07-15	1.670	1.720	1.670	1.720	1.720	800
2026-07-14	1.700	1.720	1.700	1.710	1.710	6,500
2026-07-13	1.740	1.740	1.700	1.730	1.730	1,800
2026-07-10	1.740	1.740	1.730	1.730	1.730	4,700
2026-07-09	1.700	1.750	1.660	1.730	1.730	12,000
2026-07-08	1.840	1.840	1.700	1.700	1.700	9,600
2026-07-07	1.750	1.990	1.750	1.850	1.850	43,300
2026-07-06	1.750	1.750	1.700	1.700	1.700	11,200
2026-07-03	1.720	1.720	1.650	1.690	1.690	10,400
2026-07-02	1.720	1.720	1.650	1.700	1.700	11,600
2026-07-01	1.740	1.740	1.670	1.670	1.670	5,100
2026-06-30	1.720	1.850	1.670	1.740	1.740	12,900
2026-06-29	1.670	1.700	1.670	1.670	1.670	3,600
2026-06-26	1.680	1.690	1.670	1.670	1.670	8,900
2026-06-25	1.710	1.710	1.680	1.700	1.700	11,500
2026-06-24	1.740	1.750	1.690	1.750	1.750	6,500
2026-06-23	1.760	1.860	1.680	1.770	1.770	19,100
2026-06-22	1.760	1.800	1.760	1.800	1.800	9,400
2026-06-19	1.810	1.870	1.750	1.780	1.780	16,600
2026-06-18	2.000	2.000	1.820	1.880	1.880	22,700
2026-06-17	2.040	2.090	1.970	2.030	2.030	10,200
2026-06-16	2.080	2.080	2.030	2.030	2.030	12,100
2026-06-15	2.130	2.190	2.090	2.090	2.090	48,500
2026-06-12	2.460	2.460	2.090	2.120	2.120	70,300
2026-06-11	2.850	2.850	2.400	2.460	2.460	42,700
2026-06-10	0.290	0.300	0.280	0.280	2.800	10,760
2026-06-09	0.310	0.310	0.300	0.310	3.100	3,130
2026-06-08	0.310	0.320	0.290	0.300	3.000	9,750
2026-06-05	0.310	0.330	0.290	0.320	3.200	8,890
2026-06-03	0.320	0.340	0.300	0.310	3.100	15,900
2026-06-02	0.310	0.330	0.310	0.310	3.100	4,430
2026-06-01	0.330	0.330	0.310	0.320	3.200	10,130
2026-05-29	0.340	0.340	0.320	0.320	3.200	8,780
2026-05-28	0.350	0.360	0.340	0.340	3.400	8,740
2026-05-27	0.360	0.360	0.340	0.350	3.500	4,560
2026-05-26	0.360	0.360	0.350	0.350	3.500	2,610
2026-05-25	0.360	0.370	0.360	0.360	3.600	4,010
2026-05-22	0.370	0.370	0.360	0.360	3.600	2,310
2026-05-21	0.360	0.380	0.360	0.360	3.600	20,790
2026-05-20	0.360	0.370	0.360	0.360	3.600	10,180
2026-05-19	0.370	0.370	0.360	0.360	3.600	2,620
2026-05-18	0.370	0.370	0.360	0.370	3.700	2,140
2026-05-15	0.380	0.380	0.370	0.370	3.700	810
2026-05-14	0.380	0.390	0.370	0.370	3.700	14,610
2026-05-13	0.370	0.390	0.370	0.390	3.900	1,090
2026-05-12	0.380	0.390	0.370	0.380	3.800	4,790
2026-05-11	0.380	0.390	0.370	0.380	3.800	6,480
2026-05-08	0.390	0.390	0.380	0.390	3.900	1,980
2026-05-07	0.390	0.390	0.380	0.390	3.900	5,230
2026-05-06	0.380	0.390	0.380	0.390	3.900	1,830
2026-05-05	0.390	0.390	0.370	0.380	3.800	5,980
2026-05-04	0.380	0.400	0.380	0.380	3.800	7,820
2026-04-30	0.390	0.390	0.380	0.380	3.800	12,300
2026-04-29	0.400	0.400	0.380	0.380	3.800	3,260
2026-04-28	0.400	0.400	0.390	0.400	4.000	2,030

← NewerPage 2 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.