Viver Incorporadora e Construtora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.437 | 1.457 | 1.397 | 1.447 | 14.470 | 8,006 |
| 2024-11-07 | 1.507 | 1.507 | 1.437 | 1.437 | 14.370 | 5,511 |
| 2024-11-06 | 1.437 | 1.517 | 1.437 | 1.477 | 14.769 | 7,495 |
| 2024-11-05 | 1.507 | 1.517 | 1.427 | 1.477 | 14.769 | 7,425 |
| 2024-11-04 | 1.487 | 1.537 | 1.457 | 1.467 | 14.669 | 4,459 |
| 2024-11-01 | 1.537 | 1.537 | 1.437 | 1.437 | 14.370 | 24,722 |
| 2024-10-31 | 1.547 | 1.567 | 1.537 | 1.537 | 15.368 | 2,926 |
| 2024-10-30 | 1.557 | 1.577 | 1.527 | 1.537 | 15.368 | 9,149 |
| 2024-10-29 | 1.557 | 1.587 | 1.547 | 1.547 | 15.467 | 5,932 |
| 2024-10-28 | 1.567 | 1.597 | 1.567 | 1.567 | 15.667 | 2,174 |
| 2024-10-25 | 1.617 | 1.627 | 1.547 | 1.567 | 15.667 | 7,976 |
| 2024-10-24 | 1.597 | 1.627 | 1.597 | 1.607 | 16.066 | 4,910 |
| 2024-10-23 | 1.696 | 1.696 | 1.577 | 1.597 | 15.966 | 17,156 |
| 2024-10-22 | 1.677 | 1.696 | 1.667 | 1.677 | 16.765 | 3,186 |
| 2024-10-21 | 1.677 | 1.716 | 1.677 | 1.677 | 16.765 | 1,663 |
| 2024-10-18 | 1.686 | 1.706 | 1.677 | 1.696 | 16.964 | 3,016 |
| 2024-10-17 | 1.726 | 1.736 | 1.677 | 1.677 | 16.765 | 2,324 |
| 2024-10-16 | 1.706 | 1.776 | 1.667 | 1.716 | 17.164 | 8,748 |
| 2024-10-15 | 1.786 | 1.786 | 1.726 | 1.726 | 17.264 | 9,920 |
| 2024-10-14 | 1.836 | 1.836 | 1.766 | 1.786 | 17.862 | 8,928 |
| 2024-10-11 | 1.896 | 1.956 | 1.796 | 1.806 | 18.062 | 20,683 |
| 2024-10-10 | 1.706 | 2.046 | 1.667 | 1.826 | 18.262 | 61,930 |
| 2024-10-09 | 1.706 | 1.716 | 1.537 | 1.716 | 17.164 | 15,362 |
| 2024-10-08 | 1.716 | 1.716 | 1.706 | 1.706 | 17.064 | 1,843 |
| 2024-10-07 | 1.756 | 1.756 | 1.696 | 1.736 | 17.363 | 5,090 |
| 2024-10-04 | 1.736 | 1.736 | 1.696 | 1.726 | 17.264 | 2,966 |
| 2024-10-03 | 1.776 | 1.796 | 1.756 | 1.756 | 17.563 | 5,431 |
| 2024-10-02 | 1.816 | 1.846 | 1.786 | 1.806 | 18.062 | 3,236 |
| 2024-10-01 | 1.806 | 1.856 | 1.766 | 1.816 | 18.162 | 6,864 |
| 2024-09-30 | 1.876 | 1.956 | 1.796 | 1.796 | 17.962 | 6,583 |
| 2024-09-27 | 1.886 | 1.956 | 1.796 | 1.866 | 18.661 | 9,970 |
| 2024-09-26 | 1.966 | 1.976 | 1.886 | 1.896 | 18.960 | 5,792 |
| 2024-09-25 | 1.966 | 1.996 | 1.916 | 1.926 | 19.259 | 4,649 |
| 2024-09-24 | 1.996 | 2.036 | 1.946 | 1.956 | 19.559 | 9,680 |
| 2024-09-23 | 2.026 | 2.146 | 1.946 | 1.946 | 19.459 | 17,496 |
| 2024-09-20 | 1.996 | 2.026 | 1.946 | 2.006 | 20.058 | 4,168 |
| 2024-09-19 | 2.036 | 2.066 | 1.976 | 1.976 | 19.758 | 9,550 |
| 2024-09-18 | 2.066 | 2.126 | 2.016 | 2.026 | 20.257 | 11,514 |
| 2024-09-17 | 2.096 | 2.096 | 2.016 | 2.016 | 20.158 | 3,497 |
| 2024-09-16 | 2.086 | 2.086 | 2.006 | 2.056 | 20.557 | 6,714 |
| 2024-09-13 | 2.056 | 2.116 | 2.056 | 2.066 | 20.657 | 4,780 |
| 2024-09-12 | 2.076 | 2.126 | 2.036 | 2.036 | 20.357 | 4,719 |
| 2024-09-11 | 2.116 | 2.126 | 2.066 | 2.096 | 20.956 | 8,598 |
| 2024-09-10 | 2.185 | 2.205 | 2.046 | 2.136 | 21.355 | 7,826 |
| 2024-09-09 | 2.175 | 2.255 | 2.156 | 2.156 | 21.555 | 1,533 |
| 2024-09-06 | 2.235 | 2.245 | 2.156 | 2.185 | 21.854 | 1,974 |
| 2024-09-05 | 2.275 | 2.275 | 2.156 | 2.205 | 22.054 | 1,783 |
| 2024-09-04 | 2.185 | 2.245 | 2.165 | 2.175 | 21.754 | 2,565 |
| 2024-09-03 | 2.295 | 2.355 | 2.076 | 2.136 | 21.355 | 15,452 |
| 2024-09-02 | 2.345 | 2.345 | 2.265 | 2.285 | 22.852 | 10,161 |
| 2024-08-30 | 2.505 | 2.505 | 2.345 | 2.345 | 23.451 | 3,777 |
| 2024-08-29 | 2.485 | 2.495 | 2.415 | 2.415 | 24.149 | 2,805 |
| 2024-08-28 | 2.505 | 2.515 | 2.445 | 2.455 | 24.548 | 1,823 |
| 2024-08-27 | 2.485 | 2.515 | 2.465 | 2.485 | 24.848 | 2,064 |
| 2024-08-26 | 2.515 | 2.615 | 2.465 | 2.485 | 24.848 | 7,074 |
| 2024-08-23 | 2.595 | 2.644 | 2.495 | 2.495 | 24.947 | 19,420 |
| 2024-08-22 | 2.605 | 2.644 | 2.555 | 2.585 | 25.846 | 4,168 |
| 2024-08-21 | 2.585 | 2.664 | 2.575 | 2.644 | 26.444 | 3,928 |
| 2024-08-20 | 2.555 | 2.674 | 2.535 | 2.625 | 26.245 | 6,022 |
| 2024-08-19 | 2.545 | 2.595 | 2.495 | 2.565 | 25.646 | 7,455 |
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.