Viver Incorporadora e Construtora S.A. (BVMF:VIVR3)
Brazil · Delayed Price · Currency is BRL 2.730
-0.060 (-2.15%)
Nov 5, 2026, 4:55 PM GMT-3
BVMF:VIVR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.99 | 2.99 | 2.64 | 2.73 | 2.73 | -2.15% | 44,600 |
| Nov 4, 2026 | 2.83 | 3.05 | 2.71 | 2.79 | 2.79 | -0.71% | 43,800 |
| Nov 3, 2026 | 3.14 | 3.20 | 2.70 | 2.81 | 2.81 | -10.22% | 35,600 |
| Oct 30, 2026 | 3.43 | 3.56 | 3.13 | 3.13 | 3.13 | -8.75% | 30,400 |
| Oct 29, 2026 | 3.70 | 4.10 | 3.43 | 3.43 | 3.43 | -7.30% | 83,000 |
| Oct 28, 2026 | 3.99 | 4.20 | 3.38 | 3.70 | 3.70 | -9.31% | 65,900 |
| Oct 27, 2026 | 2.52 | 4.70 | 2.50 | 4.08 | 4.08 | 70.00% | 284,700 |
| Oct 26, 2026 | 2.40 | 2.50 | 2.15 | 2.40 | 2.40 | -25.93% | 48,500 |
| Oct 23, 2026 | 2.97 | 3.50 | 2.90 | 3.24 | 3.24 | 11.72% | 182,900 |
| Oct 22, 2026 | 3.15 | 3.15 | 2.83 | 2.90 | 2.90 | -3.33% | 61,000 |
| Oct 21, 2026 | 3.03 | 3.23 | 2.85 | 3.00 | 3.00 | 0.67% | 50,100 |
| Oct 20, 2026 | 3.27 | 4.00 | 2.85 | 2.98 | 2.98 | -11.04% | 200,600 |
| Oct 19, 2026 | 3.77 | 4.02 | 3.28 | 3.35 | 3.35 | -11.14% | 84,100 |
| Oct 16, 2026 | 5.03 | 5.29 | 3.25 | 3.77 | 3.77 | -24.30% | 177,500 |
| Oct 15, 2026 | 4.67 | 5.68 | 4.67 | 4.98 | 4.98 | 8.97% | 215,000 |
| 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% | 500 |
| 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 | - | 15,100 |
| 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% | 6,400 |
| 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 |