Viver Incorporadora e Construtora S.A. (BVMF:VIVR3)
Brazil · Delayed Price · Currency is BRL 2.030
-0.060 (-2.87%)
Jun 16, 2026, 4:50 PM GMT-3
BVMF:VIVR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | - | -1.91% | 12,200 |
| 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 |
| Apr 23, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 10,050 |
| Apr 22, 2026 | 3.90 | 4.30 | 3.90 | 3.90 | 3.90 | - | 17,460 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 3,330 |
| Apr 17, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | - | 3,840 |
| Apr 16, 2026 | 4.00 | 4.20 | 3.90 | 3.90 | 3.90 | -4.88% | 6,100 |
| Apr 15, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 5,590 |
| Apr 14, 2026 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | - | 10,950 |
| Apr 13, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 5,500 |
| Apr 10, 2026 | 4.10 | 4.20 | 3.90 | 3.90 | 3.90 | -4.88% | 12,260 |
| Apr 9, 2026 | 4.20 | 4.40 | 4.00 | 4.10 | 4.10 | - | 11,480 |
| Apr 8, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | 7.89% | 9,350 |
| Apr 7, 2026 | 3.90 | 4.70 | 3.80 | 3.80 | 3.80 | - | 49,330 |
| Apr 6, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 3,600 |
| Apr 2, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 4,960 |