Viver Incorporadora e Construtora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 1.099 | 1.178 | 1.099 | 1.159 | 115.85 | 39,923 |
| 2021-12-23 | 1.149 | 1.159 | 1.119 | 1.119 | 111.89 | 20,526 |
| 2021-12-22 | 1.188 | 1.208 | 1.139 | 1.139 | 113.87 | 34,727 |
| 2021-12-21 | 1.248 | 1.258 | 1.188 | 1.188 | 118.82 | 37,022 |
| 2021-12-20 | 1.258 | 1.297 | 1.218 | 1.228 | 122.78 | 44,373 |
| 2021-12-17 | 1.238 | 1.277 | 1.208 | 1.267 | 126.74 | 39,554 |
| 2021-12-16 | 1.287 | 1.307 | 1.228 | 1.238 | 123.77 | 44,084 |
| 2021-12-15 | 1.238 | 1.287 | 1.198 | 1.287 | 128.72 | 59,125 |
| 2021-12-14 | 1.337 | 1.347 | 1.228 | 1.238 | 123.77 | 63,816 |
| 2021-12-13 | 1.376 | 1.406 | 1.307 | 1.317 | 131.69 | 89,861 |
| 2021-12-10 | 1.376 | 1.426 | 1.366 | 1.376 | 137.63 | 42,045 |
| 2021-12-09 | 1.366 | 1.376 | 1.337 | 1.357 | 135.65 | 48,152 |
| 2021-12-08 | 1.347 | 1.436 | 1.317 | 1.386 | 138.62 | 83,711 |
| 2021-12-07 | 1.386 | 1.406 | 1.347 | 1.347 | 134.66 | 46,373 |
| 2021-12-06 | 1.337 | 1.357 | 1.297 | 1.347 | 134.66 | 51,346 |
| 2021-12-03 | 1.258 | 1.376 | 1.258 | 1.317 | 131.69 | 100,079 |
| 2021-12-02 | 1.297 | 1.357 | 1.248 | 1.267 | 126.74 | 62,221 |
| 2021-12-01 | 1.406 | 1.456 | 1.267 | 1.277 | 127.73 | 106,801 |
| 2021-11-30 | 1.406 | 1.416 | 1.317 | 1.366 | 136.64 | 79,340 |
| 2021-11-29 | 1.495 | 1.515 | 1.416 | 1.416 | 141.59 | 83,886 |
| 2021-11-26 | 1.515 | 1.545 | 1.456 | 1.456 | 145.56 | 92,266 |
| 2021-11-25 | 1.495 | 1.683 | 1.495 | 1.634 | 163.38 | 128,657 |
| 2021-11-24 | 1.456 | 1.525 | 1.436 | 1.505 | 150.51 | 63,656 |
| 2021-11-23 | 1.525 | 1.565 | 1.446 | 1.485 | 148.53 | 122,465 |
| 2021-11-22 | 1.673 | 1.703 | 1.485 | 1.525 | 152.49 | 121,614 |
| 2021-11-19 | 1.495 | 1.713 | 1.436 | 1.683 | 168.33 | 182,330 |
| 2021-11-18 | 1.713 | 1.733 | 1.495 | 1.495 | 149.52 | 122,020 |
| 2021-11-17 | 1.891 | 1.931 | 1.634 | 1.703 | 170.31 | 170,671 |
| 2021-11-16 | 2.030 | 2.070 | 1.842 | 1.852 | 185.16 | 125,328 |
| 2021-11-12 | 2.129 | 2.139 | 1.980 | 1.990 | 199.02 | 107,417 |
| 2021-11-11 | 2.089 | 2.178 | 2.070 | 2.129 | 212.89 | 98,369 |
| 2021-11-10 | 2.050 | 2.129 | 2.020 | 2.060 | 205.96 | 103,755 |
| 2021-11-09 | 1.990 | 2.099 | 1.980 | 2.040 | 203.98 | 127,016 |
| 2021-11-08 | 1.990 | 2.020 | 1.951 | 1.970 | 197.04 | 59,484 |
| 2021-11-05 | 2.020 | 2.089 | 1.980 | 2.020 | 201.99 | 93,285 |
| 2021-11-04 | 2.060 | 2.159 | 1.970 | 1.980 | 198.03 | 131,097 |
| 2021-11-03 | 1.961 | 2.208 | 1.951 | 2.109 | 210.91 | 299,460 |
| 2021-11-01 | 1.921 | 2.030 | 1.881 | 2.000 | 200.01 | 111,687 |
| 2021-10-29 | 1.990 | 2.020 | 1.871 | 1.881 | 188.13 | 111,629 |
| 2021-10-28 | 1.980 | 2.060 | 1.931 | 1.970 | 197.04 | 141,773 |
| 2021-10-27 | 2.040 | 2.139 | 1.990 | 2.000 | 200.01 | 101,091 |
| 2021-10-26 | 2.169 | 2.169 | 2.030 | 2.040 | 203.98 | 133,459 |
| 2021-10-25 | 2.109 | 2.238 | 2.099 | 2.178 | 217.84 | 180,486 |
| 2021-10-22 | 2.109 | 2.139 | 1.911 | 2.060 | 205.96 | 161,705 |
| 2021-10-21 | 2.277 | 2.287 | 2.060 | 2.109 | 210.91 | 161,180 |
| 2021-10-20 | 2.386 | 2.416 | 2.277 | 2.317 | 231.70 | 114,781 |
← NewerPage 21 of 21 · 1,246 trading days
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.