Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.810	0.820	0.800	0.820	8.200	3,450
2025-10-27	0.820	0.840	0.810	0.820	8.200	2,820
2025-10-24	0.840	0.860	0.820	0.820	8.200	2,130
2025-10-23	0.840	0.850	0.800	0.820	8.200	7,610
2025-10-22	0.810	0.830	0.800	0.830	8.300	1,830
2025-10-21	0.800	0.860	0.800	0.810	8.100	9,930
2025-10-20	0.840	0.890	0.780	0.790	7.900	6,590
2025-10-17	0.810	0.880	0.770	0.810	8.100	9,500
2025-10-16	0.800	0.810	0.770	0.770	7.700	3,320
2025-10-15	0.770	0.810	0.770	0.780	7.800	4,320
2025-10-14	0.830	0.840	0.750	0.760	7.600	10,930
2025-10-13	0.790	0.860	0.790	0.800	8.000	2,530
2025-10-10	0.840	0.870	0.780	0.800	8.000	7,780
2025-10-09	0.880	0.900	0.830	0.830	8.300	10,350
2025-10-08	0.900	0.910	0.840	0.850	8.500	6,600
2025-10-07	0.900	0.930	0.890	0.900	9.000	8,780
2025-10-06	0.940	0.940	0.900	0.920	9.200	5,260
2025-10-03	0.920	0.950	0.920	0.920	9.200	1,760
2025-10-02	0.940	0.960	0.930	0.930	9.300	3,920
2025-10-01	0.960	0.980	0.930	0.950	9.500	5,150
2025-09-30	0.950	0.980	0.930	0.950	9.500	6,740
2025-09-29	0.920	0.950	0.920	0.940	9.400	4,050
2025-09-26	0.980	0.980	0.890	0.920	9.200	7,400
2025-09-25	0.970	1.020	0.960	0.960	9.600	7,420
2025-09-24	1.020	1.050	0.950	0.990	9.900	21,210
2025-09-23	0.930	1.090	0.930	1.000	10.000	76,120
2025-09-22	0.960	0.960	0.910	0.930	9.300	3,780
2025-09-19	0.960	0.960	0.890	0.940	9.400	3,320
2025-09-18	0.990	0.990	0.940	0.950	9.500	11,850
2025-09-17	0.970	0.990	0.950	0.970	9.700	12,870
2025-09-16	0.970	0.990	0.960	0.960	9.600	7,540
2025-09-15	1.000	1.000	0.950	0.980	9.800	15,480
2025-09-12	1.080	1.100	0.950	1.000	10.000	57,960
2025-09-11	0.690	1.120	0.690	1.000	10.000	187,740
2025-09-10	0.650	0.670	0.650	0.660	6.600	2,440
2025-09-09	0.670	0.680	0.650	0.650	6.500	5,060
2025-09-08	0.680	0.680	0.660	0.670	6.700	1,160
2025-09-05	0.680	0.680	0.630	0.660	6.600	5,250
2025-09-04	0.670	0.680	0.660	0.660	6.600	2,570
2025-09-03	0.660	0.680	0.660	0.660	6.600	1,970
2025-09-02	0.670	0.670	0.660	0.660	6.600	3,010
2025-09-01	0.660	0.690	0.660	0.660	6.600	12,330
2025-08-29	0.670	0.700	0.630	0.660	6.600	26,070
2025-08-28	0.610	0.750	0.580	0.710	7.100	37,520
2025-08-27	0.620	0.630	0.610	0.610	6.100	15,860
2025-08-26	0.640	0.640	0.610	0.620	6.200	4,310
2025-08-25	0.630	0.650	0.620	0.640	6.400	3,660
2025-08-22	0.650	0.660	0.620	0.640	6.400	5,880
2025-08-21	0.690	0.690	0.660	0.660	6.600	1,460
2025-08-20	0.720	0.720	0.650	0.680	6.800	6,220
2025-08-19	0.750	0.750	0.700	0.700	7.000	15,410
2025-08-18	0.760	0.760	0.740	0.750	7.500	1,410
2025-08-15	0.770	0.770	0.710	0.750	7.500	1,650
2025-08-14	0.780	0.790	0.760	0.770	7.700	5,350
2025-08-13	0.770	0.790	0.750	0.780	7.800	5,380
2025-08-12	0.800	0.800	0.760	0.770	7.700	6,770
2025-08-11	0.820	0.820	0.800	0.800	8.000	1,340
2025-08-08	0.820	0.820	0.790	0.820	8.200	2,520
2025-08-07	0.810	0.810	0.800	0.810	8.100	2,830
2025-08-06	0.810	0.820	0.810	0.820	8.200	1,000

← NewerPage 5 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.