Viver Incorporadora e Construtora S.A. VIVR3
BMFBOVESPA · Brazil · Consumer Durables
BRL 1.54-0.02 (-1.28%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.54 | -1.28% | BRL 1.56 | BRL 1.56 | BRL 1.54 | 700 |
| 2026-09-30 | BRL 1.56 | 0.00% | BRL 1.56 | BRL 1.56 | BRL 1.55 | 600 |
| 2026-09-29 | BRL 1.56 | +1.96% | BRL 1.53 | BRL 1.58 | BRL 1.52 | 8.10K |
| 2026-09-28 | BRL 1.53 | -2.55% | BRL 1.55 | BRL 1.58 | BRL 1.53 | 600 |
| 2026-09-25 | BRL 1.57 | +3.97% | BRL 1.51 | BRL 1.57 | BRL 1.51 | 14.90K |
| 2026-09-24 | BRL 1.51 | -2.58% | BRL 1.55 | BRL 1.55 | BRL 1.51 | 400 |
| 2026-09-23 | BRL 1.55 | +0.65% | BRL 1.54 | BRL 1.55 | BRL 1.54 | 500 |
| 2026-09-22 | BRL 1.54 | -0.65% | BRL 1.55 | BRL 1.55 | BRL 1.52 | 1.40K |
| 2026-09-21 | BRL 1.55 | +1.97% | BRL 1.52 | BRL 1.55 | BRL 1.52 | 2.50K |
| 2026-09-18 | BRL 1.52 | +0.66% | BRL 1.55 | BRL 1.55 | BRL 1.50 | 2.50K |
| 2026-09-17 | BRL 1.51 | 0.00% | BRL 1.58 | BRL 1.58 | BRL 1.48 | 16.10K |
| 2026-09-16 | BRL 1.51 | -2.58% | BRL 1.57 | BRL 1.58 | BRL 1.51 | 7.00K |
| 2026-09-15 | BRL 1.55 | +1.97% | BRL 1.57 | BRL 1.58 | BRL 1.51 | 2.70K |
| 2026-09-14 | BRL 1.52 | -2.56% | BRL 1.54 | BRL 1.62 | BRL 1.52 | 6.70K |
| 2026-09-11 | BRL 1.56 | +4.70% | BRL 1.54 | BRL 1.63 | BRL 1.50 | 15.20K |
| 2026-09-10 | BRL 1.49 | -0.67% | BRL 1.57 | BRL 1.57 | BRL 1.49 | 3.90K |
| 2026-09-09 | BRL 1.50 | -1.32% | BRL 1.55 | BRL 1.57 | BRL 1.50 | 1.40K |
| 2026-09-08 | BRL 1.52 | +0.66% | BRL 1.52 | BRL 1.58 | BRL 1.51 | 14.50K |
| 2026-09-04 | BRL 1.51 | +2.03% | BRL 1.49 | BRL 1.51 | BRL 1.49 | 5.10K |
| 2026-09-03 | BRL 1.48 | -1.33% | BRL 1.52 | BRL 1.52 | BRL 1.48 | 2.30K |
| 2026-09-02 | BRL 1.50 | 0.00% | BRL 1.48 | BRL 1.52 | BRL 1.48 | 20.20K |
| 2026-09-01 | BRL 1.50 | -1.32% | BRL 1.52 | BRL 1.53 | BRL 1.50 | 2.90K |
| 2026-08-31 | BRL 1.52 | +1.33% | BRL 1.52 | BRL 1.52 | BRL 1.52 | 1.10K |
| 2026-08-28 | BRL 1.50 | 0.00% | BRL 1.50 | BRL 1.52 | BRL 1.48 | 6.20K |
| 2026-08-27 | BRL 1.50 | 0.00% | BRL 1.50 | BRL 1.54 | BRL 1.50 | 3.00K |
| 2026-08-26 | BRL 1.50 | 0.00% | BRL 1.49 | BRL 1.53 | BRL 1.49 | 1.40K |
| 2026-08-25 | BRL 1.50 | -1.32% | BRL 1.54 | BRL 1.55 | BRL 1.50 | 1.90K |
| 2026-08-24 | BRL 1.52 | +2.01% | BRL 1.52 | BRL 1.52 | BRL 1.48 | 1.50K |
| 2026-08-21 | BRL 1.49 | +0.68% | BRL 1.48 | BRL 1.52 | BRL 1.47 | 2.30K |
| 2026-08-20 | BRL 1.48 | -0.67% | BRL 1.47 | BRL 1.52 | BRL 1.47 | 4.10K |
| 2026-08-19 | BRL 1.49 | 0.00% | BRL 1.55 | BRL 1.62 | BRL 1.47 | 60.50K |
| 2026-08-18 | BRL 1.49 | -0.67% | BRL 1.57 | BRL 1.59 | BRL 1.49 | 13.10K |
| 2026-08-17 | BRL 1.50 | -0.66% | BRL 1.57 | BRL 1.57 | BRL 1.50 | 4.60K |
| 2026-08-14 | BRL 1.51 | -0.66% | BRL 1.50 | BRL 1.60 | BRL 1.50 | 2.00K |
| 2026-08-13 | BRL 1.52 | -1.94% | BRL 1.55 | BRL 1.59 | BRL 1.52 | 4.70K |
| 2026-08-12 | BRL 1.55 | +0.65% | BRL 1.54 | BRL 1.56 | BRL 1.51 | 1.90K |
| 2026-08-11 | BRL 1.54 | -3.14% | BRL 1.58 | BRL 1.67 | BRL 1.46 | 75.40K |
| 2026-08-10 | BRL 1.59 | -2.45% | BRL 1.60 | BRL 1.60 | BRL 1.59 | 1.70K |
| 2026-08-07 | BRL 1.63 | +3.16% | BRL 1.64 | BRL 1.64 | BRL 1.58 | 6.80K |
| 2026-08-06 | BRL 1.58 | -1.25% | BRL 1.60 | BRL 1.63 | BRL 1.58 | 5.80K |
| 2026-08-05 | BRL 1.60 | -1.23% | BRL 1.67 | BRL 1.67 | BRL 1.60 | 17.20K |
| 2026-08-04 | BRL 1.62 | -2.99% | BRL 1.63 | BRL 1.66 | BRL 1.62 | 1.40K |
| 2026-08-03 | BRL 1.67 | 0.00% | BRL 1.67 | BRL 1.70 | BRL 1.66 | 2.60K |
| 2026-07-31 | BRL 1.67 | 0.00% | BRL 1.67 | BRL 1.73 | BRL 1.67 | 8.00K |
| 2026-07-30 | BRL 1.67 | 0.00% | BRL 1.69 | BRL 1.69 | BRL 1.67 | 400 |
| 2026-07-29 | BRL 1.67 | -1.18% | BRL 1.71 | BRL 1.71 | BRL 1.66 | 4.10K |
| 2026-07-28 | BRL 1.69 | 0.00% | BRL 1.72 | BRL 1.72 | BRL 1.69 | 1.50K |
| 2026-07-27 | BRL 1.69 | 0.00% | BRL 1.72 | BRL 1.73 | BRL 1.69 | 900 |
| 2026-07-24 | BRL 1.69 | 0.00% | BRL 1.72 | BRL 1.73 | BRL 1.69 | 2.60K |
| 2026-07-23 | BRL 1.69 | 0.00% | BRL 1.69 | BRL 1.70 | BRL 1.69 | 3.10K |
| 2026-07-22 | BRL 1.69 | 0.00% | BRL 1.73 | BRL 1.73 | BRL 1.69 | 7.90K |
| 2026-07-21 | BRL 1.69 | 0.00% | BRL 1.73 | BRL 1.73 | BRL 1.69 | 700 |
| 2026-07-20 | BRL 1.69 | -2.87% | BRL 1.70 | BRL 1.73 | BRL 1.69 | 3.90K |
| 2026-07-17 | BRL 1.74 | +1.16% | BRL 1.73 | BRL 1.80 | BRL 1.73 | 1.70K |
| 2026-07-16 | BRL 1.72 | 0.00% | BRL 1.72 | BRL 1.73 | BRL 1.72 | 1.20K |
| 2026-07-15 | BRL 1.72 | +0.58% | BRL 1.67 | BRL 1.72 | BRL 1.67 | 800 |
| 2026-07-14 | BRL 1.71 | -1.16% | BRL 1.70 | BRL 1.72 | BRL 1.70 | 6.50K |
| 2026-07-13 | BRL 1.73 | 0.00% | BRL 1.74 | BRL 1.74 | BRL 1.70 | 1.80K |
| 2026-07-10 | BRL 1.73 | 0.00% | BRL 1.74 | BRL 1.74 | BRL 1.73 | 4.70K |
| 2026-07-09 | BRL 1.73 | +1.76% | BRL 1.70 | BRL 1.75 | BRL 1.66 | 12.00K |
| 2026-07-08 | BRL 1.70 | -8.11% | BRL 1.84 | BRL 1.84 | BRL 1.70 | 9.60K |
| 2026-07-07 | BRL 1.85 | +8.82% | BRL 1.75 | BRL 1.99 | BRL 1.75 | 43.30K |
| 2026-07-06 | BRL 1.70 | +0.59% | BRL 1.75 | BRL 1.75 | BRL 1.70 | 11.20K |
| 2026-07-03 | BRL 1.69 | -0.59% | BRL 1.72 | BRL 1.72 | BRL 1.65 | 10.40K |
| 2026-07-02 | BRL 1.70 | +1.80% | BRL 1.72 | BRL 1.72 | BRL 1.65 | 11.60K |
| 2026-07-01 | BRL 1.67 | -4.02% | BRL 1.74 | BRL 1.74 | BRL 1.67 | 5.10K |
| 2026-06-30 | BRL 1.74 | +4.19% | BRL 1.72 | BRL 1.85 | BRL 1.67 | 12.90K |
| 2026-06-29 | BRL 1.67 | 0.00% | BRL 1.67 | BRL 1.70 | BRL 1.67 | 3.60K |
| 2026-06-26 | BRL 1.67 | -1.76% | BRL 1.68 | BRL 1.69 | BRL 1.67 | 8.90K |
| 2026-06-25 | BRL 1.70 | -2.86% | BRL 1.71 | BRL 1.71 | BRL 1.68 | 11.50K |
| 2026-06-24 | BRL 1.75 | -1.13% | BRL 1.74 | BRL 1.75 | BRL 1.69 | 6.50K |
| 2026-06-23 | BRL 1.77 | -1.67% | BRL 1.76 | BRL 1.86 | BRL 1.68 | 19.10K |
| 2026-06-22 | BRL 1.80 | +1.12% | BRL 1.76 | BRL 1.80 | BRL 1.76 | 9.40K |
| 2026-06-19 | BRL 1.78 | -5.32% | BRL 1.81 | BRL 1.87 | BRL 1.75 | 16.60K |
| 2026-06-18 | BRL 1.88 | -7.39% | BRL 2.00 | BRL 2.00 | BRL 1.82 | 22.70K |
| 2026-06-17 | BRL 2.03 | 0.00% | BRL 2.04 | BRL 2.09 | BRL 1.97 | 10.20K |
| 2026-06-16 | BRL 2.03 | -2.87% | BRL 2.08 | BRL 2.08 | BRL 2.03 | 12.10K |
| 2026-06-15 | BRL 2.09 | -1.42% | BRL 2.13 | BRL 2.19 | BRL 2.09 | 48.50K |
| 2026-06-12 | BRL 2.12 | -13.82% | BRL 2.46 | BRL 2.46 | BRL 2.09 | 70.30K |
| 2026-06-11 | BRL 2.46 | -12.14% | BRL 2.85 | BRL 2.85 | BRL 2.40 | 42.70K |
| 2026-06-10 | BRL 2.80 | -9.68% | BRL 2.90 | BRL 3.00 | BRL 2.80 | 10.76K |
| 2026-06-09 | BRL 3.10 | +3.33% | BRL 3.10 | BRL 3.10 | BRL 3.00 | 3.13K |
| 2026-06-08 | BRL 3.00 | -6.25% | BRL 3.10 | BRL 3.20 | BRL 2.90 | 9.75K |
| 2026-06-05 | BRL 3.20 | +3.23% | BRL 3.10 | BRL 3.30 | BRL 2.90 | 8.89K |
| 2026-06-03 | BRL 3.10 | 0.00% | BRL 3.20 | BRL 3.40 | BRL 3.00 | 15.90K |
| 2026-06-02 | BRL 3.10 | -3.13% | BRL 3.10 | BRL 3.30 | BRL 3.10 | 4.43K |
| 2026-06-01 | BRL 3.20 | 0.00% | BRL 3.30 | BRL 3.30 | BRL 3.10 | 10.13K |
| 2026-05-29 | BRL 3.20 | -5.88% | BRL 3.40 | BRL 3.40 | BRL 3.20 | 8.78K |
| 2026-05-28 | BRL 3.40 | -2.86% | BRL 3.50 | BRL 3.60 | BRL 3.40 | 8.74K |
| 2026-05-27 | BRL 3.50 | 0.00% | BRL 3.60 | BRL 3.60 | BRL 3.40 | 4.56K |