Viver Incorporadora e Construtora S.A. (BVMF:VIVR3)
Brazil · Delayed Price · Currency is BRL 0.8000
-0.0300 (-3.61%)
Oct 10, 2025, 4:39 PM GMT-3
BVMF:VIVR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.84 | 0.87 | 0.78 | 0.80 | 0.80 | -3.61% | 77,800 |
| Oct 9, 2025 | 0.88 | 0.90 | 0.83 | 0.83 | 0.83 | -2.35% | 103,500 |
| Oct 8, 2025 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -5.56% | 66,000 |
| Oct 7, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 87,800 |
| Oct 6, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | - | 52,600 |
| Oct 3, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 17,600 |
| Oct 2, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 40,400 |
| Oct 1, 2025 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | - | 51,500 |
| Sep 30, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 1.06% | 67,400 |
| Sep 29, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 42,000 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.89 | 0.92 | 0.92 | -4.17% | 74,000 |
| Sep 25, 2025 | 0.97 | 1.02 | 0.96 | 0.96 | 0.96 | -3.03% | 75,400 |
| Sep 24, 2025 | 1.02 | 1.05 | 0.95 | 0.99 | 0.99 | -1.00% | 212,100 |
| Sep 23, 2025 | 0.93 | 1.09 | 0.93 | 1.00 | 1.00 | 7.53% | 761,200 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -1.06% | 38,100 |
| Sep 19, 2025 | 0.96 | 0.96 | 0.89 | 0.94 | 0.94 | -1.05% | 33,800 |
| Sep 18, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -2.06% | 118,500 |
| Sep 17, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 128,700 |
| Sep 16, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 76,800 |
| Sep 15, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 154,800 |
| Sep 12, 2025 | 1.08 | 1.10 | 0.95 | 1.00 | 1.00 | - | 579,600 |
| Sep 11, 2025 | 0.69 | 1.12 | 0.69 | 1.00 | 1.00 | 51.52% | 1,877,400 |
| Sep 10, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 24,400 |
| Sep 9, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 50,600 |
| Sep 8, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 11,600 |
| Sep 5, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | - | 52,500 |
| Sep 4, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | - | 25,700 |
| Sep 3, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 19,700 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 30,100 |
| Sep 1, 2025 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | - | 123,300 |
| Aug 29, 2025 | 0.67 | 0.70 | 0.63 | 0.66 | 0.66 | -7.04% | 260,700 |
| Aug 28, 2025 | 0.61 | 0.75 | 0.58 | 0.71 | 0.71 | 16.39% | 387,100 |
| Aug 27, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 158,600 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 43,300 |
| Aug 25, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 44,500 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -3.03% | 58,800 |
| Aug 21, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 14,600 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -2.86% | 62,200 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 155,100 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 14,100 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.71 | 0.75 | 0.75 | -2.60% | 16,500 |
| Aug 14, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 53,500 |
| Aug 13, 2025 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 1.30% | 57,200 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -3.75% | 67,700 |
| Aug 11, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 13,400 |
| Aug 8, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 1.23% | 26,200 |
| Aug 7, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -1.22% | 29,200 |
| Aug 6, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 10,000 |
| Aug 5, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | - | 2,200 |
| Aug 4, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 5,900 |