Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.660	0.680	0.640	0.650	6.500	25,570
2026-01-26	0.640	0.680	0.640	0.650	6.500	32,540
2026-01-23	0.620	0.670	0.620	0.650	6.500	46,880
2026-01-22	0.630	0.660	0.610	0.620	6.200	16,070
2026-01-21	0.590	0.690	0.590	0.620	6.200	40,130
2026-01-20	0.590	0.610	0.590	0.590	5.900	2,670
2026-01-19	0.600	0.620	0.590	0.600	6.000	18,000
2026-01-16	0.610	0.620	0.550	0.600	6.000	22,270
2026-01-15	0.600	0.620	0.600	0.610	6.100	7,870
2026-01-14	0.610	0.620	0.590	0.610	6.100	9,150
2026-01-13	0.600	0.640	0.590	0.620	6.200	27,240
2026-01-12	0.610	0.610	0.590	0.600	6.000	2,710
2026-01-09	0.610	0.620	0.590	0.610	6.100	5,690
2026-01-08	0.610	0.620	0.580	0.610	6.100	8,120
2026-01-07	0.610	0.620	0.590	0.610	6.100	7,720
2026-01-06	0.610	0.620	0.600	0.610	6.100	5,220
2026-01-05	0.610	0.620	0.590	0.610	6.100	4,220
2026-01-02	0.610	0.620	0.600	0.610	6.100	1,620
2025-12-30	0.620	0.620	0.600	0.620	6.200	3,300
2025-12-29	0.600	0.620	0.590	0.620	6.200	2,710
2025-12-26	0.620	0.630	0.590	0.620	6.200	3,240
2025-12-23	0.610	0.630	0.590	0.610	6.100	5,330
2025-12-22	0.610	0.640	0.600	0.620	6.200	6,640
2025-12-19	0.660	0.660	0.610	0.620	6.200	10,670
2025-12-18	0.640	0.690	0.630	0.630	6.300	15,660
2025-12-17	0.660	0.690	0.660	0.660	6.600	12,450
2025-12-16	0.690	0.690	0.650	0.660	6.600	6,140
2025-12-15	0.690	0.720	0.670	0.680	6.800	11,590
2025-12-12	0.700	0.750	0.680	0.690	6.900	20,970
2025-12-11	0.740	0.740	0.670	0.690	6.900	15,290
2025-12-10	0.730	0.750	0.710	0.720	7.200	5,650
2025-12-09	0.750	0.750	0.730	0.730	7.300	880
2025-12-08	0.740	0.770	0.730	0.740	7.400	3,500
2025-12-05	0.760	0.760	0.730	0.740	7.400	2,520
2025-12-04	0.730	0.770	0.730	0.750	7.500	6,020
2025-12-03	0.740	0.770	0.710	0.770	7.700	2,070
2025-12-02	0.710	0.740	0.710	0.740	7.400	6,380
2025-12-01	0.740	0.740	0.730	0.740	7.400	1,310
2025-11-28	0.760	0.760	0.720	0.730	7.300	1,740
2025-11-27	0.740	0.780	0.730	0.730	7.300	3,810
2025-11-26	0.760	0.760	0.740	0.760	7.600	3,030
2025-11-25	0.790	0.790	0.730	0.760	7.600	1,800
2025-11-24	0.790	0.790	0.750	0.770	7.700	1,140
2025-11-21	0.760	0.790	0.760	0.770	7.700	1,640
2025-11-19	0.790	0.800	0.770	0.790	7.900	1,340
2025-11-18	0.800	0.810	0.770	0.770	7.700	2,740
2025-11-17	0.790	0.800	0.770	0.790	7.900	1,520
2025-11-14	0.780	0.790	0.780	0.790	7.900	2,140
2025-11-13	0.790	0.800	0.780	0.790	7.900	2,560
2025-11-12	0.810	0.810	0.790	0.790	7.900	6,090
2025-11-11	0.810	0.830	0.730	0.810	8.100	5,960
2025-11-10	0.790	0.850	0.780	0.790	7.900	1,730
2025-11-07	0.790	0.800	0.790	0.790	7.900	1,050
2025-11-06	0.800	0.810	0.790	0.790	7.900	1,540
2025-11-05	0.800	0.810	0.790	0.800	8.000	2,520
2025-11-04	0.800	0.810	0.790	0.800	8.000	850
2025-11-03	0.820	0.820	0.800	0.800	8.000	1,030
2025-10-31	0.830	0.830	0.800	0.800	8.000	1,050
2025-10-30	0.810	0.820	0.810	0.810	8.100	2,090
2025-10-29	0.810	0.820	0.800	0.820	8.200	2,810

← NewerPage 4 of 21 · 1,248 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.