Viver Incorporadora e Construtora S.A. (VIVR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 31 Jan 2024 | 4.2600 | 4.4300 | 4.0900 | 4.3100 | 4.3100 | 194,200 |
| 30 Jan 2024 | 4.6000 | 4.6000 | 4.2100 | 4.2400 | 4.2400 | 156,300 |
| 29 Jan 2024 | 4.7300 | 4.7600 | 4.5000 | 4.5800 | 4.5800 | 163,500 |
| 26 Jan 2024 | 4.7800 | 4.8200 | 4.6300 | 4.7200 | 4.7200 | 198,600 |
| 25 Jan 2024 | 4.7000 | 4.8200 | 4.6700 | 4.7800 | 4.7800 | 179,600 |
| 24 Jan 2024 | 4.7900 | 4.8500 | 4.6700 | 4.7200 | 4.7200 | 167,800 |
| 23 Jan 2024 | 4.7200 | 4.8800 | 4.6700 | 4.8200 | 4.8200 | 246,800 |
| 22 Jan 2024 | 4.9000 | 4.9000 | 4.6400 | 4.7000 | 4.7000 | 247,400 |
| 19 Jan 2024 | 4.8600 | 5.0200 | 4.7100 | 4.8000 | 4.8000 | 206,600 |
| 18 Jan 2024 | 5.2900 | 5.3500 | 4.7200 | 4.8600 | 4.8600 | 504,300 |
| 17 Jan 2024 | 5.4078 | 5.4078 | 5.0407 | 5.1597 | 5.1597 | 265,152 |
| 16 Jan 2024 | 5.6658 | 5.8444 | 5.3284 | 5.3582 | 5.3582 | 443,231 |
| 15 Jan 2024 | 5.2490 | 5.7650 | 5.1300 | 5.6658 | 5.6658 | 756,860 |
| 12 Jan 2024 | 5.1597 | 5.4574 | 5.1597 | 5.3582 | 5.3582 | 501,885 |
| 11 Jan 2024 | 5.0307 | 5.3086 | 4.9911 | 5.1101 | 5.1101 | 208,514 |
| 10 Jan 2024 | 5.1994 | 5.2094 | 5.0109 | 5.0704 | 5.0704 | 165,582 |
| 09 Jan 2024 | 5.0506 | 5.3780 | 5.0407 | 5.1994 | 5.1994 | 386,190 |
| 08 Jan 2024 | 4.9514 | 5.0605 | 4.8918 | 5.0605 | 5.0605 | 246,407 |
| 05 Jan 2024 | 4.9117 | 5.0605 | 4.8323 | 4.9514 | 4.9514 | 446,960 |
| 04 Jan 2024 | 5.0506 | 5.1597 | 4.8720 | 4.9117 | 4.9117 | 267,874 |
| 03 Jan 2024 | 5.0307 | 5.2590 | 5.0307 | 5.1101 | 5.1101 | 315,543 |
| 02 Jan 2024 | 5.1498 | 5.1597 | 5.0208 | 5.0307 | 5.0307 | 100,981 |
| 28 Dec 2023 | 5.1697 | 5.4475 | 4.9911 | 5.1498 | 5.1498 | 633,404 |
| 27 Dec 2023 | 5.2590 | 5.7452 | 5.0605 | 5.1697 | 5.1697 | 732,975 |
| 26 Dec 2023 | 5.0903 | 5.3483 | 4.9613 | 5.2590 | 5.2590 | 338,017 |
| 22 Dec 2023 | 5.0010 | 5.0506 | 4.9315 | 5.0010 | 5.0010 | 119,827 |
| 21 Dec 2023 | 4.9117 | 5.0704 | 4.8224 | 5.0010 | 5.0010 | 399,795 |
| 20 Dec 2023 | 4.7628 | 4.9414 | 4.7033 | 4.9117 | 4.9117 | 445,045 |
| 19 Dec 2023 | 4.6438 | 4.7827 | 4.5743 | 4.7529 | 4.7529 | 202,669 |
| 18 Dec 2023 | 4.5842 | 4.7827 | 4.4255 | 4.6735 | 4.6735 | 170,318 |
| 15 Dec 2023 | 5.0208 | 5.0704 | 4.5842 | 4.7132 | 4.7132 | 481,729 |
| 14 Dec 2023 | 5.0903 | 5.1895 | 4.9117 | 4.9811 | 4.9811 | 228,569 |
| 13 Dec 2023 | 5.0010 | 5.1200 | 4.8621 | 5.1200 | 5.1200 | 428,920 |
| 12 Dec 2023 | 4.9117 | 5.0704 | 4.8224 | 4.9514 | 4.9514 | 276,742 |
| 11 Dec 2023 | 5.1796 | 5.2788 | 4.8224 | 4.9117 | 4.9117 | 523,855 |
| 08 Dec 2023 | 5.0506 | 5.4177 | 4.9414 | 5.0407 | 5.0407 | 820,150 |
| 07 Dec 2023 | 5.0704 | 5.3086 | 4.9117 | 5.0605 | 5.0605 | 528,290 |
| *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.