Viver Incorporadora e Construtora S.A. (BVMF:VIVR3)
Brazil · Delayed Price · Currency is BRL 1.840
+0.140 (8.24%)
Jul 7, 2026, 1:10 PM GMT-3
BVMF:VIVR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 0.59% | 11,200 |
| Jul 3, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 10,400 |
| Jul 2, 2026 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 11,600 |
| Jul 1, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 5,100 |
| Jun 30, 2026 | 1.72 | 1.85 | 1.67 | 1.74 | 1.74 | 4.19% | 12,900 |
| Jun 29, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | - | 3,100 |
| Jun 26, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 8,900 |
| Jun 25, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -2.86% | 11,500 |
| Jun 24, 2026 | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | -1.13% | 5,900 |
| Jun 23, 2026 | 1.76 | 1.86 | 1.68 | 1.77 | 1.77 | -1.67% | 19,100 |
| Jun 22, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 8,700 |
| Jun 19, 2026 | 1.81 | 1.87 | 1.75 | 1.78 | 1.78 | -5.32% | 15,600 |
| Jun 18, 2026 | 2.00 | 2.00 | 1.82 | 1.88 | 1.88 | -7.39% | 22,700 |
| Jun 17, 2026 | 2.04 | 2.09 | 1.97 | 2.03 | 2.03 | - | 10,200 |
| Jun 16, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -2.87% | 12,100 |
| Jun 15, 2026 | 2.13 | 2.19 | 2.09 | 2.09 | 2.09 | -1.42% | 47,800 |
| Jun 12, 2026 | 2.46 | 2.46 | 2.09 | 2.12 | 2.12 | -13.82% | 70,300 |
| Jun 11, 2026 | 2.85 | 2.85 | 2.40 | 2.46 | 2.46 | -12.14% | 40,200 |
| Jun 10, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -9.68% | 10,760 |
| Jun 9, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 3,130 |
| Jun 8, 2026 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -6.25% | 9,750 |
| Jun 5, 2026 | 3.10 | 3.30 | 2.90 | 3.20 | 3.20 | 3.23% | 8,890 |
| Jun 3, 2026 | 3.20 | 3.40 | 3.00 | 3.10 | 3.10 | - | 15,570 |
| Jun 2, 2026 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 4,430 |
| Jun 1, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 10,130 |
| May 29, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 8,780 |
| May 28, 2026 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 8,740 |
| May 27, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 4,560 |
| May 26, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 2,610 |
| May 25, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 4,010 |
| May 22, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 2,310 |
| May 21, 2026 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | - | 20,790 |
| May 20, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 9,930 |
| May 19, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 2,620 |
| May 18, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 2,140 |
| May 15, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 810 |
| May 14, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 14,610 |
| May 13, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 1,090 |
| May 12, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 4,780 |
| May 11, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 6,470 |
| May 8, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,980 |
| May 7, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 5,230 |
| May 6, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 1,830 |
| May 5, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 5,980 |
| May 4, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | - | 7,820 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 12,300 |
| Apr 29, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 3,260 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 2,030 |
| Apr 27, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 6,980 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 5,740 |