Viver Incorporadora e Construtora S.A. (BVMF:VIVR3)
Brazil · Delayed Price · Currency is BRL 1.490
-0.010 (-0.67%)
Sep 10, 2026, 4:11 PM GMT-3
BVMF:VIVR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.55 | 1.57 | 1.50 | 1.50 | - | -1.32% | 600 |
| 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 |
| Aug 4, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -2.99% | 1,400 |
| Aug 3, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | - | 1,600 |
| Jul 31, 2026 | 1.67 | 1.73 | 1.67 | 1.67 | 1.67 | - | 8,000 |
| Jul 30, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 400 |
| Jul 29, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 4,100 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | - | 500 |
| Jul 27, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | - | 900 |
| Jul 24, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | - | 2,600 |
| Jul 23, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 3,100 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | - | 7,900 |
| Jul 21, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | - | 700 |
| Jul 20, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -2.87% | 3,900 |
| Jul 17, 2026 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | 1.16% | 1,700 |
| Jul 16, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 1,200 |
| Jul 15, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.58% | 800 |
| Jul 14, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 6,500 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | - | 1,800 |
| Jul 10, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 3,700 |
| Jul 9, 2026 | 1.70 | 1.75 | 1.66 | 1.73 | 1.73 | 1.76% | 12,000 |
| Jul 8, 2026 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -8.11% | 9,600 |
| Jul 7, 2026 | 1.75 | 1.99 | 1.75 | 1.85 | 1.85 | 8.82% | 43,300 |
| 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 |