Viver Incorporadora e Construtora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.038 | 1.068 | 1.038 | 1.048 | 10.478 | 4,599 |
| 2025-02-07 | 1.088 | 1.088 | 1.038 | 1.048 | 10.478 | 18,959 |
| 2025-02-06 | 1.088 | 1.088 | 1.048 | 1.068 | 10.678 | 5,020 |
| 2025-02-05 | 1.088 | 1.088 | 1.048 | 1.068 | 10.678 | 6,483 |
| 2025-02-04 | 1.078 | 1.088 | 1.058 | 1.088 | 10.877 | 5,681 |
| 2025-02-03 | 1.078 | 1.088 | 1.048 | 1.068 | 10.678 | 4,489 |
| 2025-01-31 | 1.068 | 1.088 | 1.048 | 1.068 | 10.678 | 5,271 |
| 2025-01-30 | 1.068 | 1.088 | 1.068 | 1.078 | 10.777 | 3,026 |
| 2025-01-29 | 1.098 | 1.098 | 1.068 | 1.068 | 10.678 | 3,256 |
| 2025-01-28 | 1.088 | 1.088 | 1.068 | 1.088 | 10.877 | 2,084 |
| 2025-01-27 | 1.068 | 1.098 | 1.058 | 1.088 | 10.877 | 9,349 |
| 2025-01-24 | 1.078 | 1.098 | 1.058 | 1.068 | 10.678 | 4,098 |
| 2025-01-23 | 1.078 | 1.098 | 1.068 | 1.088 | 10.877 | 6,684 |
| 2025-01-22 | 1.098 | 1.098 | 1.068 | 1.098 | 10.977 | 3,978 |
| 2025-01-21 | 1.098 | 1.098 | 1.068 | 1.098 | 10.977 | 6,563 |
| 2025-01-20 | 1.098 | 1.098 | 1.088 | 1.098 | 10.977 | 3,828 |
| 2025-01-17 | 1.098 | 1.098 | 1.078 | 1.088 | 10.877 | 1,322 |
| 2025-01-16 | 1.118 | 1.118 | 1.078 | 1.088 | 10.877 | 4,319 |
| 2025-01-15 | 1.078 | 1.108 | 1.068 | 1.098 | 10.977 | 10,431 |
| 2025-01-14 | 1.068 | 1.078 | 1.068 | 1.078 | 10.777 | 1,152 |
| 2025-01-13 | 1.068 | 1.108 | 1.058 | 1.068 | 10.678 | 2,485 |
| 2025-01-10 | 1.098 | 1.108 | 1.068 | 1.068 | 10.678 | 5,150 |
| 2025-01-09 | 1.098 | 1.098 | 1.078 | 1.098 | 10.977 | 3,347 |
| 2025-01-08 | 1.078 | 1.108 | 1.078 | 1.098 | 10.977 | 2,996 |
| 2025-01-07 | 1.088 | 1.118 | 1.088 | 1.098 | 10.977 | 12,255 |
| 2025-01-06 | 1.098 | 1.108 | 1.078 | 1.098 | 10.977 | 7,616 |
| 2025-01-03 | 1.098 | 1.128 | 1.078 | 1.098 | 10.977 | 6,413 |
| 2025-01-02 | 1.178 | 1.198 | 1.088 | 1.088 | 10.877 | 27,908 |
| 2024-12-30 | 1.118 | 1.198 | 1.118 | 1.178 | 11.775 | 8,387 |
| 2024-12-27 | 1.158 | 1.188 | 1.118 | 1.148 | 11.476 | 2,896 |
| 2024-12-26 | 1.158 | 1.178 | 1.148 | 1.148 | 11.476 | 2,174 |
| 2024-12-23 | 1.188 | 1.217 | 1.148 | 1.158 | 11.576 | 4,379 |
| 2024-12-20 | 1.198 | 1.247 | 1.188 | 1.208 | 12.075 | 4,439 |
| 2024-12-19 | 1.178 | 1.257 | 1.178 | 1.198 | 11.975 | 1,483 |
| 2024-12-18 | 1.198 | 1.208 | 1.138 | 1.178 | 11.775 | 4,669 |
| 2024-12-17 | 1.198 | 1.287 | 1.198 | 1.198 | 11.975 | 5,381 |
| 2024-12-16 | 1.247 | 1.247 | 1.198 | 1.227 | 12.274 | 6,854 |
| 2024-12-13 | 1.257 | 1.297 | 1.198 | 1.217 | 12.174 | 11,233 |
| 2024-12-12 | 1.227 | 1.277 | 1.208 | 1.237 | 12.374 | 6,102 |
| 2024-12-11 | 1.247 | 1.287 | 1.237 | 1.257 | 12.574 | 7,706 |
| 2024-12-10 | 1.237 | 1.297 | 1.237 | 1.267 | 12.673 | 4,399 |
| 2024-12-09 | 1.307 | 1.307 | 1.257 | 1.267 | 12.673 | 5,551 |
| 2024-12-06 | 1.327 | 1.377 | 1.247 | 1.247 | 12.474 | 7,565 |
| 2024-12-05 | 1.357 | 1.417 | 1.327 | 1.327 | 13.272 | 26,535 |
| 2024-12-04 | 1.337 | 1.387 | 1.327 | 1.347 | 13.472 | 2,785 |
| 2024-12-03 | 1.327 | 1.417 | 1.307 | 1.357 | 13.571 | 7,846 |
| 2024-12-02 | 1.337 | 1.377 | 1.317 | 1.327 | 13.272 | 3,747 |
| 2024-11-29 | 1.317 | 1.417 | 1.267 | 1.337 | 13.372 | 18,909 |
| 2024-11-28 | 1.377 | 1.397 | 1.267 | 1.307 | 13.072 | 10,311 |
| 2024-11-27 | 1.447 | 1.477 | 1.347 | 1.347 | 13.472 | 14,380 |
| 2024-11-26 | 1.297 | 1.547 | 1.287 | 1.427 | 14.270 | 27,758 |
| 2024-11-25 | 1.297 | 1.347 | 1.277 | 1.307 | 13.072 | 2,705 |
| 2024-11-22 | 1.337 | 1.337 | 1.277 | 1.297 | 12.973 | 4,248 |
| 2024-11-21 | 1.257 | 1.357 | 1.217 | 1.337 | 13.372 | 19,260 |
| 2024-11-19 | 1.267 | 1.287 | 1.227 | 1.247 | 12.474 | 13,328 |
| 2024-11-18 | 1.347 | 1.347 | 1.267 | 1.267 | 12.673 | 11,484 |
| 2024-11-14 | 1.337 | 1.337 | 1.287 | 1.307 | 13.072 | 7,916 |
| 2024-11-13 | 1.347 | 1.377 | 1.277 | 1.297 | 12.973 | 10,441 |
| 2024-11-12 | 1.417 | 1.427 | 1.327 | 1.327 | 13.272 | 8,828 |
| 2024-11-11 | 1.437 | 1.437 | 1.397 | 1.397 | 13.971 | 7,175 |
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.