Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.820	0.820	0.800	0.820	8.200	220
2025-08-04	0.830	0.830	0.800	0.820	8.200	590
2025-08-01	0.810	0.830	0.800	0.800	8.000	2,420
2025-07-31	0.820	0.820	0.810	0.820	8.200	460
2025-07-30	0.820	0.820	0.810	0.820	8.200	2,190
2025-07-29	0.830	0.840	0.820	0.820	8.200	1,980
2025-07-28	0.820	0.830	0.820	0.820	8.200	11,130
2025-07-25	0.830	0.840	0.820	0.820	8.200	2,360
2025-07-24	0.830	0.840	0.830	0.830	8.300	1,190
2025-07-23	0.830	0.840	0.830	0.830	8.300	650
2025-07-22	0.840	0.840	0.830	0.830	8.300	390
2025-07-21	0.830	0.840	0.830	0.830	8.300	3,040
2025-07-18	0.850	0.850	0.830	0.830	8.300	1,810
2025-07-17	0.840	0.850	0.830	0.840	8.400	3,450
2025-07-16	0.840	0.850	0.830	0.840	8.400	650
2025-07-15	0.840	0.850	0.830	0.840	8.400	580
2025-07-14	0.840	0.860	0.840	0.840	8.400	580
2025-07-11	0.840	0.850	0.840	0.850	8.500	1,570
2025-07-10	0.870	0.870	0.840	0.840	8.400	9,910
2025-07-09	0.870	0.870	0.850	0.850	8.500	2,540
2025-07-08	0.880	0.890	0.850	0.850	8.500	19,390
2025-07-07	0.870	0.880	0.870	0.870	8.700	1,670
2025-07-04	0.870	0.890	0.870	0.880	8.800	2,440
2025-07-03	0.880	0.930	0.860	0.860	8.600	9,730
2025-07-02	0.870	0.870	0.860	0.860	8.600	1,240
2025-07-01	0.860	0.880	0.860	0.880	8.800	1,210
2025-06-30	0.880	0.880	0.860	0.870	8.700	790
2025-06-27	0.870	0.880	0.860	0.870	8.700	1,090
2025-06-26	0.870	0.880	0.860	0.870	8.700	2,310
2025-06-25	0.880	0.880	0.860	0.870	8.700	2,310
2025-06-24	0.870	0.880	0.870	0.880	8.800	2,410
2025-06-23	0.890	0.890	0.860	0.870	8.700	2,660
2025-06-20	0.890	0.890	0.870	0.880	8.800	1,440
2025-06-18	0.880	0.890	0.870	0.890	8.900	1,900
2025-06-17	0.890	0.890	0.870	0.880	8.800	1,830
2025-06-16	0.890	0.890	0.870	0.890	8.900	2,110
2025-06-13	0.880	0.890	0.880	0.880	8.800	1,050
2025-06-12	0.880	0.890	0.880	0.890	8.900	980
2025-06-11	0.870	0.890	0.870	0.890	8.900	880
2025-06-10	0.870	0.900	0.870	0.880	8.800	2,430
2025-06-09	0.890	0.890	0.870	0.870	8.700	2,850
2025-06-06	0.880	0.890	0.870	0.890	8.900	1,510
2025-06-05	0.880	0.890	0.870	0.880	8.800	1,710
2025-06-04	0.890	0.900	0.880	0.880	8.800	3,350
2025-06-03	0.880	0.900	0.880	0.880	8.800	6,520
2025-06-02	0.900	0.910	0.890	0.890	8.900	2,340
2025-05-30	0.920	0.920	0.890	0.910	9.100	800
2025-05-29	0.920	0.920	0.890	0.890	8.900	6,400
2025-05-28	0.910	0.920	0.900	0.920	9.200	1,010
2025-05-27	0.910	0.920	0.900	0.920	9.200	4,420
2025-05-26	0.920	0.930	0.900	0.900	9.000	4,120
2025-05-23	0.920	0.920	0.900	0.920	9.200	3,290
2025-05-22	0.910	0.910	0.900	0.910	9.100	3,460
2025-05-21	0.920	0.920	0.890	0.910	9.100	5,190
2025-05-20	0.920	0.920	0.900	0.920	9.200	1,640
2025-05-19	0.920	0.940	0.910	0.920	9.200	4,940
2025-05-16	0.910	0.940	0.890	0.940	9.400	15,020
2025-05-15	0.930	0.930	0.900	0.910	9.100	5,210
2025-05-14	0.920	0.950	0.910	0.920	9.200	4,130
2025-05-13	0.960	0.960	0.910	0.930	9.300	26,460

← NewerPage 6 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.