Viver Incorporadora e Construtora S.A. (BVMF:VIVR3)
Brazil · Delayed Price · Currency is BRL 5.19
+0.62 (13.57%)
Oct 15, 2026, 11:25 AM GMT-3
BVMF:VIVR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.67 | 5.68 | 4.67 | 5.19 | 5.19 | 13.57% | 423,000 |
| Oct 14, 2026 | 3.82 | 5.80 | 3.80 | 4.57 | 4.57 | 11.74% | 423,000 |
| Oct 13, 2026 | 2.42 | 4.72 | 2.42 | 4.09 | 4.09 | 73.31% | 347,400 |
| Oct 9, 2026 | 1.84 | 2.70 | 1.78 | 2.36 | 2.36 | 31.11% | 57,900 |
| Oct 8, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 7.14% | 31,800 |
| Oct 7, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | 1.82% | 2,400 |
| Oct 6, 2026 | 1.74 | 1.74 | 1.63 | 1.65 | 1.65 | -2.94% | 7,200 |
| Oct 5, 2026 | 1.56 | 1.74 | 1.56 | 1.70 | 1.70 | 10.39% | 29,900 |
| Oct 2, 2026 | 1.53 | 1.55 | 1.46 | 1.54 | 1.54 | - | 13,900 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 700 |
| Sep 30, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 600 |
| Sep 29, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 8,100 |
| Sep 28, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 600 |
| Sep 25, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 14,900 |
| Sep 24, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 400 |
| Sep 23, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 500 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 1,400 |
| Sep 21, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 2,400 |
| Sep 18, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 2,500 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | - | 16,100 |
| Sep 16, 2026 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -2.58% | 7,000 |
| Sep 15, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | 1.97% | 2,700 |
| Sep 14, 2026 | 1.54 | 1.62 | 1.52 | 1.52 | 1.52 | -2.56% | 6,700 |
| Sep 11, 2026 | 1.54 | 1.63 | 1.50 | 1.56 | 1.56 | 4.70% | 15,200 |
| Sep 10, 2026 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -0.67% | 3,900 |
| Sep 9, 2026 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 500 |
| Sep 8, 2026 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 14,500 |
| Sep 4, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 500 |
| Sep 3, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 2,300 |
| Sep 2, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 19,500 |
| Sep 1, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 2,900 |
| Aug 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 1,100 |
| Aug 28, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 6,200 |
| Aug 27, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 2,900 |
| Aug 26, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | - | 1,400 |
| Aug 25, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 1,900 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 1,400 |
| Aug 21, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 2,300 |
| Aug 20, 2026 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 4,100 |
| Aug 19, 2026 | 1.55 | 1.62 | 1.47 | 1.49 | 1.49 | - | 60,500 |
| Aug 18, 2026 | 1.57 | 1.59 | 1.49 | 1.49 | 1.49 | -0.67% | 13,100 |
| Aug 17, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -0.66% | 4,600 |
| Aug 14, 2026 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 2,000 |
| Aug 13, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 4,700 |
| Aug 12, 2026 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 0.65% | 1,900 |
| Aug 11, 2026 | 1.58 | 1.67 | 1.46 | 1.54 | 1.54 | -3.14% | 75,400 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | 1,200 |
| Aug 7, 2026 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 6,700 |
| Aug 6, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 5,800 |
| Aug 5, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -1.23% | 17,200 |