Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.400	0.400	0.390	0.390	3.900	6,980
2026-04-24	0.400	0.400	0.390	0.390	3.900	5,740
2026-04-23	0.400	0.410	0.390	0.400	4.000	10,050
2026-04-22	0.390	0.430	0.390	0.390	3.900	17,460
2026-04-20	0.400	0.400	0.390	0.390	3.900	3,330
2026-04-17	0.400	0.410	0.390	0.390	3.900	3,840
2026-04-16	0.400	0.420	0.390	0.390	3.900	6,100
2026-04-15	0.390	0.410	0.390	0.410	4.100	5,590
2026-04-14	0.390	0.410	0.390	0.400	4.000	12,180
2026-04-13	0.400	0.410	0.390	0.400	4.000	5,510
2026-04-10	0.410	0.420	0.390	0.390	3.900	12,530
2026-04-09	0.420	0.440	0.400	0.410	4.100	11,490
2026-04-08	0.410	0.430	0.400	0.410	4.100	9,350
2026-04-07	0.390	0.470	0.380	0.380	3.800	49,330
2026-04-06	0.400	0.400	0.380	0.380	3.800	3,600
2026-04-02	0.400	0.400	0.380	0.390	3.900	4,960
2026-04-01	0.390	0.400	0.390	0.400	4.000	8,450
2026-03-31	0.380	0.400	0.380	0.390	3.900	7,670
2026-03-30	0.390	0.400	0.380	0.390	3.900	5,320
2026-03-27	0.400	0.410	0.390	0.390	3.900	9,300
2026-03-26	0.410	0.410	0.390	0.390	3.900	6,430
2026-03-25	0.400	0.410	0.390	0.400	4.000	15,680
2026-03-24	0.420	0.420	0.390	0.390	3.900	16,800
2026-03-23	0.400	0.420	0.400	0.400	4.000	10,790
2026-03-20	0.420	0.440	0.400	0.400	4.000	3,810
2026-03-19	0.430	0.430	0.400	0.410	4.100	6,190
2026-03-18	0.420	0.440	0.410	0.430	4.300	6,000
2026-03-17	0.410	0.450	0.410	0.410	4.100	3,910
2026-03-16	0.420	0.430	0.410	0.420	4.200	4,730
2026-03-13	0.440	0.450	0.420	0.430	4.300	4,880
2026-03-12	0.470	0.480	0.430	0.430	4.300	16,290
2026-03-11	0.460	0.490	0.440	0.440	4.400	14,790
2026-03-10	0.430	0.480	0.430	0.460	4.600	22,410
2026-03-09	0.420	0.460	0.420	0.440	4.400	13,560
2026-03-06	0.420	0.440	0.410	0.420	4.200	22,310
2026-03-05	0.450	0.460	0.430	0.430	4.300	8,020
2026-03-04	0.460	0.480	0.440	0.450	4.500	12,810
2026-03-03	0.480	0.490	0.450	0.470	4.700	14,660
2026-03-02	0.480	0.500	0.470	0.490	4.900	20,600
2026-02-27	0.520	0.540	0.490	0.490	4.900	31,740
2026-02-26	0.550	0.590	0.490	0.490	4.900	98,060
2026-02-25	0.490	0.670	0.460	0.540	5.400	174,400
2026-02-24	0.550	0.560	0.420	0.470	4.700	72,060
2026-02-23	0.610	0.630	0.600	0.620	6.200	40,650
2026-02-20	0.610	0.620	0.600	0.610	6.100	2,900
2026-02-19	0.610	0.630	0.600	0.630	6.300	4,260
2026-02-18	0.620	0.620	0.600	0.620	6.200	5,480
2026-02-13	0.600	0.630	0.590	0.630	6.300	11,780
2026-02-12	0.620	0.640	0.610	0.610	6.100	5,640
2026-02-11	0.620	0.670	0.620	0.620	6.200	12,630
2026-02-10	0.610	0.640	0.600	0.640	6.400	8,880
2026-02-09	0.600	0.630	0.600	0.630	6.300	5,870
2026-02-06	0.610	0.630	0.590	0.610	6.100	7,370
2026-02-05	0.630	0.640	0.590	0.600	6.000	8,140
2026-02-04	0.620	0.640	0.600	0.630	6.300	16,500
2026-02-03	0.630	0.660	0.620	0.620	6.200	10,950
2026-02-02	0.630	0.650	0.610	0.630	6.300	17,670
2026-01-30	0.600	0.630	0.600	0.630	6.300	10,500
2026-01-29	0.630	0.660	0.600	0.610	6.100	15,960
2026-01-28	0.650	0.680	0.630	0.630	6.300	11,860

← NewerPage 3 of 5 · 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.