Viver Incorporadora e Construtora S.A. (VIVR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 03:52PM BRT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2.3000 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 24,600 |
| 25 Jun 2024 | 2.3000 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 48,300 |
| 24 Jun 2024 | 2.3000 | 2.3800 | 2.2500 | 2.3300 | 2.3300 | 54,000 |
| 21 Jun 2024 | 2.4300 | 2.4300 | 2.2500 | 2.3000 | 2.3000 | 109,700 |
| 20 Jun 2024 | 2.5700 | 2.5700 | 2.3500 | 2.4600 | 2.4600 | 308,800 |
| 19 Jun 2024 | 1.9900 | 2.6500 | 1.9900 | 2.5700 | 2.5700 | 714,400 |
| 18 Jun 2024 | 1.9300 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 114,000 |
| 17 Jun 2024 | 2.0000 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 259,200 |
| 14 Jun 2024 | 2.1400 | 2.1500 | 2.0100 | 2.0200 | 2.0200 | 112,500 |
| 13 Jun 2024 | 2.3000 | 2.3000 | 2.1500 | 2.1700 | 2.1700 | 48,700 |
| 12 Jun 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2700 | 2.2700 | 80,900 |
| 11 Jun 2024 | 2.4500 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | 79,400 |
| 10 Jun 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 74,000 |
| 07 Jun 2024 | 2.5600 | 2.5900 | 2.4900 | 2.4900 | 2.4900 | 43,700 |
| 06 Jun 2024 | 2.5900 | 2.6300 | 2.5200 | 2.5600 | 2.5600 | 30,300 |
| 05 Jun 2024 | 2.6400 | 2.6600 | 2.5500 | 2.5900 | 2.5900 | 62,200 |
| 04 Jun 2024 | 2.6800 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 34,300 |
| 03 Jun 2024 | 2.6300 | 2.7200 | 2.6300 | 2.7200 | 2.7200 | 54,100 |
| 31 May 2024 | 2.7300 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 53,500 |
| 29 May 2024 | 2.7600 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 70,900 |
| 28 May 2024 | 2.7200 | 2.7800 | 2.6900 | 2.7200 | 2.7200 | 58,900 |
| 27 May 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 61,500 |
| 24 May 2024 | 2.7900 | 2.8800 | 2.6800 | 2.7300 | 2.7300 | 108,000 |
| 23 May 2024 | 2.7600 | 2.8500 | 2.6700 | 2.7900 | 2.7900 | 173,300 |
| 22 May 2024 | 2.8100 | 2.8700 | 2.7500 | 2.7500 | 2.7500 | 161,100 |
| 21 May 2024 | 2.8600 | 2.8900 | 2.8200 | 2.8200 | 2.8200 | 76,600 |
| 20 May 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 35,400 |
| 17 May 2024 | 2.8700 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 30,200 |
| 16 May 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 15,500 |
| 15 May 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 18,400 |
| 14 May 2024 | 2.8700 | 2.9200 | 2.8300 | 2.8600 | 2.8600 | 42,600 |
| 13 May 2024 | 2.9000 | 2.9700 | 2.8500 | 2.8700 | 2.8700 | 32,600 |
| 10 May 2024 | 2.9600 | 2.9700 | 2.8600 | 2.8600 | 2.8600 | 64,900 |
| 09 May 2024 | 3.0100 | 3.0100 | 2.9300 | 2.9800 | 2.9800 | 25,300 |
| 08 May 2024 | 2.9800 | 3.0100 | 2.9800 | 2.9800 | 2.9800 | 15,800 |
| 07 May 2024 | 2.9700 | 2.9900 | 2.9700 | 2.9800 | 2.9800 | 9,900 |
| 06 May 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 13,400 |
| 03 May 2024 | 2.9600 | 3.0100 | 2.9600 | 2.9700 | 2.9700 | 35,300 |
| 02 May 2024 | 2.9800 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 83,800 |
| 30 Apr 2024 | 2.9800 | 3.0400 | 2.9400 | 2.9700 | 2.9700 | 73,800 |
| 29 Apr 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 56,000 |
| 26 Apr 2024 | 2.9800 | 3.0900 | 2.9800 | 3.0500 | 3.0500 | 41,200 |
| 25 Apr 2024 | 2.9400 | 3.0600 | 2.8700 | 2.9400 | 2.9400 | 124,800 |
| 24 Apr 2024 | 3.0200 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 122,800 |
| 23 Apr 2024 | 2.9700 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 54,700 |
| 22 Apr 2024 | 3.0200 | 3.0800 | 2.9500 | 2.9600 | 2.9600 | 35,800 |
| 19 Apr 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 28,000 |
| 18 Apr 2024 | 3.0400 | 3.0400 | 2.9300 | 3.0400 | 3.0400 | 232,700 |
| 17 Apr 2024 | 3.0100 | 3.0100 | 2.9400 | 2.9900 | 2.9900 | 51,300 |
| 16 Apr 2024 | 2.9500 | 3.0100 | 2.8800 | 3.0100 | 3.0100 | 48,500 |
| 15 Apr 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 85,300 |
| 12 Apr 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 82,900 |
| 11 Apr 2024 | 3.0800 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 42,900 |
| 10 Apr 2024 | 3.0900 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 80,000 |
| 09 Apr 2024 | 3.1100 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 82,000 |
| 08 Apr 2024 | 3.1100 | 3.1300 | 3.0800 | 3.1100 | 3.1100 | 31,300 |
| 05 Apr 2024 | 3.1100 | 3.1900 | 3.0500 | 3.1100 | 3.1100 | 28,100 |
| 04 Apr 2024 | 3.0900 | 3.2400 | 3.0600 | 3.1100 | 3.1100 | 87,700 |
| 03 Apr 2024 | 3.0800 | 3.1600 | 3.0800 | 3.0900 | 3.0900 | 40,300 |
| 02 Apr 2024 | 3.1200 | 3.2000 | 3.0100 | 3.1200 | 3.1200 | 152,000 |
| 01 Apr 2024 | 3.1400 | 3.2900 | 3.0600 | 3.0800 | 3.0800 | 122,400 |
| 28 Mar 2024 | 3.1500 | 3.3000 | 3.1100 | 3.2000 | 3.2000 | 142,600 |
| 27 Mar 2024 | 3.0900 | 3.2700 | 3.0600 | 3.1300 | 3.1300 | 144,100 |
| 26 Mar 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 53,700 |
| 25 Mar 2024 | 3.1200 | 3.1300 | 3.0300 | 3.0500 | 3.0500 | 63,800 |
| 22 Mar 2024 | 3.2500 | 3.2500 | 3.0900 | 3.0900 | 3.0900 | 104,800 |
| 21 Mar 2024 | 3.3900 | 3.3900 | 3.2100 | 3.2400 | 3.2400 | 468,600 |
| 20 Mar 2024 | 3.1300 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 179,900 |
| 19 Mar 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1000 | 3.1000 | 86,300 |
| 18 Mar 2024 | 3.4000 | 3.4000 | 3.0900 | 3.1000 | 3.1000 | 226,900 |
| 15 Mar 2024 | 3.3400 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 207,300 |
| 14 Mar 2024 | 3.2300 | 3.4900 | 3.2300 | 3.2500 | 3.2500 | 249,000 |
| 13 Mar 2024 | 3.2200 | 3.4200 | 3.2000 | 3.2000 | 3.2000 | 112,200 |
| 12 Mar 2024 | 3.1700 | 3.2800 | 3.1500 | 3.2200 | 3.2200 | 118,900 |
| 11 Mar 2024 | 3.1400 | 3.2400 | 3.1100 | 3.1500 | 3.1500 | 170,200 |
| 08 Mar 2024 | 3.0500 | 3.2800 | 3.0400 | 3.1400 | 3.1400 | 227,300 |
| 07 Mar 2024 | 3.0700 | 3.1300 | 3.0400 | 3.0900 | 3.0900 | 54,000 |
| 06 Mar 2024 | 3.0900 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 66,100 |
| 05 Mar 2024 | 3.0700 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 101,500 |
| 04 Mar 2024 | 3.1400 | 3.1800 | 3.0200 | 3.0700 | 3.0700 | 110,400 |
| 01 Mar 2024 | 3.1300 | 3.2000 | 3.0500 | 3.1100 | 3.1100 | 143,400 |
| 29 Feb 2024 | 3.2500 | 3.2800 | 3.0800 | 3.1300 | 3.1300 | 205,300 |
| 28 Feb 2024 | 3.4600 | 3.4900 | 3.1800 | 3.2300 | 3.2300 | 184,900 |
| 27 Feb 2024 | 3.5000 | 3.6200 | 3.3600 | 3.3800 | 3.3800 | 174,900 |
| 26 Feb 2024 | 3.5700 | 3.5900 | 3.3800 | 3.4600 | 3.4600 | 88,700 |
| 23 Feb 2024 | 3.7000 | 3.7000 | 3.5200 | 3.5600 | 3.5600 | 221,800 |
| 22 Feb 2024 | 3.6900 | 3.8000 | 3.5900 | 3.7300 | 3.7300 | 438,800 |
| 21 Feb 2024 | 3.7800 | 3.7800 | 3.5800 | 3.6500 | 3.6500 | 349,500 |
| 20 Feb 2024 | 3.8800 | 4.0100 | 3.6700 | 3.7700 | 3.7700 | 206,900 |
| 19 Feb 2024 | 3.8800 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 64,300 |
| 16 Feb 2024 | 3.9500 | 3.9600 | 3.8500 | 3.8800 | 3.8800 | 58,200 |
| 15 Feb 2024 | 3.9400 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 45,100 |
| 14 Feb 2024 | 3.9900 | 4.1000 | 3.8400 | 3.9700 | 3.9700 | 96,500 |
| 09 Feb 2024 | 4.1300 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 137,500 |
| 08 Feb 2024 | 4.3900 | 4.3900 | 4.1000 | 4.1000 | 4.1000 | 157,900 |
| 07 Feb 2024 | 4.2200 | 4.3500 | 4.1000 | 4.3200 | 4.3200 | 164,400 |
| 06 Feb 2024 | 4.2200 | 4.3700 | 4.1200 | 4.1800 | 4.1800 | 142,400 |
| 05 Feb 2024 | 4.2600 | 4.3900 | 4.1300 | 4.2700 | 4.2700 | 150,200 |
| 02 Feb 2024 | 4.1300 | 4.7000 | 3.8700 | 4.3000 | 4.3000 | 544,600 |
| 01 Feb 2024 | 4.2900 | 4.2900 | 4.0400 | 4.1300 | 4.1300 | 195,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.