Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.050	1.248	1.050	1.188	118.82	143,834
2022-03-23	1.040	1.069	1.030	1.060	105.95	21,425
2022-03-22	1.010	1.060	1.000	1.040	103.97	43,144
2022-03-21	0.990	1.020	0.961	1.010	101.00	37,621
2022-03-18	0.891	1.010	0.871	0.990	99.017	80,813
2022-03-17	0.901	0.901	0.871	0.881	88.125	25,811
2022-03-16	0.871	0.901	0.852	0.881	88.125	28,043
2022-03-15	0.822	0.862	0.812	0.862	86.145	18,993
2022-03-14	0.881	0.881	0.802	0.832	83.174	23,539
2022-03-11	0.921	0.941	0.852	0.862	86.145	44,022
2022-03-10	0.921	0.931	0.901	0.921	92.086	23,729
2022-03-09	0.911	0.951	0.911	0.931	93.076	33,052
2022-03-08	0.901	0.921	0.871	0.901	90.106	37,953
2022-03-07	0.921	0.941	0.862	0.881	88.125	35,834
2022-03-04	0.941	0.951	0.911	0.911	91.096	29,451
2022-03-03	0.951	0.990	0.931	0.951	95.056	36,095
2022-03-02	0.961	0.970	0.931	0.941	94.066	22,208
2022-02-25	0.961	1.010	0.951	0.951	95.056	40,623
2022-02-24	0.961	0.980	0.911	0.970	97.037	69,624
2022-02-23	1.040	1.079	1.000	1.010	101.00	34,730
2022-02-22	1.030	1.069	1.020	1.040	103.97	35,600
2022-02-21	1.119	1.129	1.030	1.050	104.96	35,330
2022-02-18	1.139	1.139	1.109	1.109	110.90	22,426
2022-02-17	1.139	1.188	1.119	1.119	111.89	25,422
2022-02-16	1.139	1.168	1.139	1.149	114.86	21,754
2022-02-15	1.109	1.149	1.099	1.139	113.87	21,264
2022-02-14	1.099	1.129	1.079	1.089	108.92	30,972
2022-02-11	1.168	1.178	1.079	1.089	108.92	46,778
2022-02-10	1.159	1.188	1.139	1.159	115.85	29,188
2022-02-09	1.188	1.238	1.139	1.168	116.84	53,121
2022-02-08	1.139	1.218	1.119	1.198	119.81	57,830
2022-02-07	1.159	1.168	1.129	1.149	114.86	18,327
2022-02-04	1.198	1.208	1.129	1.149	114.86	55,765
2022-02-03	1.228	1.248	1.178	1.198	119.81	42,526
2022-02-02	1.258	1.287	1.198	1.208	120.80	35,706
2022-02-01	1.277	1.347	1.228	1.248	124.76	63,569
2022-01-31	1.159	1.267	1.139	1.267	126.74	77,597
2022-01-28	1.149	1.168	1.119	1.159	115.85	42,284
2022-01-27	1.159	1.218	1.129	1.149	114.86	71,299
2022-01-26	1.139	1.178	1.139	1.139	113.87	48,226
2022-01-25	1.060	1.149	1.060	1.119	111.89	65,605
2022-01-24	1.089	1.099	1.050	1.069	106.94	34,746
2022-01-21	1.089	1.159	1.089	1.089	108.92	59,559
2022-01-20	1.050	1.238	1.050	1.119	111.89	132,094
2022-01-19	1.040	1.060	1.040	1.050	104.96	37,269
2022-01-18	1.069	1.069	1.020	1.030	102.98	54,530
2022-01-17	1.060	1.099	1.060	1.089	108.92	13,097
2022-01-14	1.050	1.079	1.030	1.060	105.95	19,910
2022-01-13	1.089	1.109	1.040	1.050	104.96	40,600
2022-01-12	1.030	1.129	1.020	1.089	108.92	80,240
2022-01-11	1.000	1.050	1.000	1.020	101.99	46,591
2022-01-10	1.069	1.069	1.010	1.020	101.99	30,844
2022-01-07	1.030	1.079	1.010	1.069	106.94	37,313
2022-01-06	1.089	1.089	0.990	1.040	103.97	47,351
2022-01-05	1.149	1.159	1.069	1.079	107.93	44,752
2022-01-04	1.168	1.178	1.129	1.139	113.87	48,576
2022-01-03	1.258	1.267	1.139	1.159	115.85	56,693
2021-12-30	1.149	1.238	1.139	1.238	123.77	60,182
2021-12-29	1.159	1.208	1.119	1.129	112.88	32,560
2021-12-28	1.149	1.188	1.139	1.168	116.84	22,958

← NewerPage 20 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.