Viver Incorporadora e Construtora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.950	0.970	0.900	0.950	9.500	4,230
2025-05-09	0.940	0.980	0.900	0.930	9.300	16,320
2025-05-08	0.920	0.940	0.880	0.940	9.400	18,460
2025-05-07	0.920	0.940	0.880	0.910	9.100	12,460
2025-05-06	0.920	0.960	0.910	0.930	9.300	15,560
2025-05-05	0.960	0.960	0.920	0.950	9.500	1,940
2025-05-02	0.930	0.970	0.930	0.950	9.500	3,750
2025-04-30	0.950	0.960	0.930	0.940	9.400	5,920
2025-04-29	0.960	0.980	0.940	0.950	9.500	4,620
2025-04-28	0.968	0.978	0.948	0.968	9.680	7,185
2025-04-25	0.938	0.988	0.938	0.988	9.879	6,734
2025-04-24	0.968	0.968	0.928	0.948	9.480	5,631
2025-04-23	0.988	0.988	0.968	0.968	9.680	3,417
2025-04-22	0.998	1.028	0.908	0.978	9.779	30,534
2025-04-17	0.978	0.998	0.968	0.988	9.879	5,521
2025-04-16	0.978	1.008	0.968	0.968	9.680	23,178
2025-04-15	0.968	0.998	0.958	0.978	9.779	24,401
2025-04-14	0.968	0.978	0.958	0.978	9.779	2,966
2025-04-11	0.978	0.978	0.958	0.958	9.580	3,437
2025-04-10	0.978	0.988	0.968	0.978	9.779	6,393
2025-04-09	0.978	0.988	0.968	0.988	9.879	11,824
2025-04-08	0.998	0.998	0.978	0.978	9.779	12,235
2025-04-07	0.988	0.998	0.978	0.988	9.879	19,741
2025-04-04	0.978	0.998	0.968	0.978	9.779	7,315
2025-04-03	0.988	1.008	0.968	0.998	9.979	22,958
2025-04-02	1.008	1.048	0.988	0.988	9.879	41,046
2025-04-01	1.028	1.028	0.978	0.988	9.879	25,904
2025-03-31	0.988	1.058	0.988	1.028	10.278	37,218
2025-03-28	0.998	1.008	0.978	0.998	9.979	8,137
2025-03-27	0.998	1.008	0.988	0.998	9.979	4,309
2025-03-26	1.008	1.008	0.988	0.988	9.879	3,828
2025-03-25	0.998	1.048	0.988	0.998	9.979	46,958
2025-03-24	0.998	1.008	0.988	0.998	9.979	8,147
2025-03-21	0.998	1.008	0.988	0.998	9.979	5,742
2025-03-20	0.988	0.998	0.978	0.998	9.979	5,892
2025-03-19	0.998	1.008	0.988	0.998	9.979	20,232
2025-03-18	1.008	1.008	0.988	1.008	10.079	11,163
2025-03-17	0.988	1.008	0.988	1.008	10.079	5,301
2025-03-14	0.988	1.008	0.978	0.998	9.979	5,651
2025-03-13	1.008	1.038	0.978	0.998	9.979	13,678
2025-03-12	1.018	1.018	0.998	0.998	9.979	18,739
2025-03-11	1.058	1.088	0.998	1.008	10.079	22,206
2025-03-10	1.108	1.108	0.998	1.068	10.678	8,618
2025-03-07	1.078	1.118	1.068	1.088	10.877	7,595
2025-03-06	1.128	1.138	1.098	1.108	11.077	19,972
2025-03-05	1.208	1.208	1.138	1.138	11.376	4,549
2025-02-28	1.158	1.237	1.148	1.168	11.675	17,346
2025-02-27	1.247	1.247	1.128	1.148	11.476	16,063
2025-02-26	1.198	1.257	1.148	1.237	12.374	24,812
2025-02-25	1.098	1.257	1.098	1.178	11.775	80,759
2025-02-24	0.988	1.357	0.978	1.118	11.176	73,334
2025-02-21	0.988	1.018	0.978	0.998	9.979	14,720
2025-02-20	1.008	1.028	0.988	0.988	9.879	13,658
2025-02-19	1.028	1.038	0.968	1.008	10.079	14,239
2025-02-18	1.038	1.048	1.018	1.038	10.378	13,879
2025-02-17	1.028	1.058	1.018	1.018	10.179	10,552
2025-02-14	1.018	1.048	1.018	1.038	10.378	10,031
2025-02-13	1.028	1.048	1.028	1.048	10.478	3,276
2025-02-12	1.038	1.038	1.008	1.038	10.378	9,700
2025-02-11	1.048	1.048	1.018	1.028	10.278	13,117

← NewerPage 7 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.