Vivmark Residential (BVMF:VMRK34)
Brazil · Delayed Price · Currency is BRL 52.00
+0.68 (1.33%)
Last updated: Oct 15, 2026, 10:21 AM GMT-3
BVMF:VMRK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 8 |
| Oct 14, 2026 | 50.90 | 51.50 | 50.90 | 51.50 | 51.50 | 1.58% | 109 |
| Oct 9, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.71% | 4 |
| Oct 8, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.50% | 15 |
| Oct 7, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.98% | 12 |
| Oct 6, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.63% | 2 |
| Oct 1, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.44 | -2.54% | 9 |
| Sep 28, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.78 | 0.19% | 30 |
| Sep 25, 2026 | 52.90 | 53.10 | 52.90 | 53.10 | 52.68 | 0.38% | 46 |
| Sep 24, 2026 | 52.85 | 52.90 | 52.85 | 52.90 | 52.48 | -0.28% | 91 |
| Sep 22, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 52.63 | -5.34% | 2 |
| Sep 15, 2026 | 56.28 | 56.28 | 56.04 | 56.04 | 55.60 | -1.06% | 20 |
| Sep 14, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.19 | 1.83% | 8 |
| Sep 9, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.18 | -1.38% | 1 |
| Sep 8, 2026 | 55.74 | 56.40 | 55.74 | 56.40 | 55.95 | 0.43% | 9 |
| Sep 1, 2026 | 55.98 | 56.16 | 55.98 | 56.16 | 55.72 | -0.85% | 69 |
| Aug 31, 2026 | 56.30 | 56.64 | 56.30 | 56.64 | 56.19 | -0.21% | 25 |
| Aug 27, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.31 | -1.15% | 418 |
| Aug 26, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 56.97 | -1.68% | 41 |
| Aug 25, 2026 | 58.28 | 58.48 | 58.28 | 58.40 | 57.94 | 0.42% | 136 |
| Aug 24, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 57.69 | 10.06% | - |
| Aug 21, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.42 | -5.30% | - |