Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Viver Incorporadora e Construtora S.A. (VIVR3.SA)

0.9500
+0.0100
+(1.06%)
At close: 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.93000.97000.93000.95000.950037,500
Apr 30, 20250.95000.96000.93000.94000.940059,200
Apr 29, 20250.96000.98000.94000.95000.950046,200
Apr 28, 20250.96800.97790.94800.96800.968071,851
Apr 25, 20250.93800.98790.93800.98790.987967,341
Apr 24, 20250.96800.96800.92800.94800.948056,318
Apr 23, 20250.98790.98790.96800.96800.968034,171
Apr 22, 20250.99791.02780.90810.97790.9779305,342
Apr 17, 20250.98001.00000.97000.99000.990055,100
Apr 16, 20250.98001.01000.97000.97000.9700231,300
Apr 15, 20250.97001.00000.96000.98000.9800243,500
Apr 14, 20250.97000.98000.96000.98000.980029,600
Apr 11, 20250.98000.98000.96000.96000.960034,300
Apr 10, 20250.98000.99000.97000.98000.980063,800
Apr 9, 20250.98000.99000.97000.99000.9900118,000
Apr 8, 20251.00001.00000.98000.98000.9800122,100
Apr 7, 20250.99001.00000.98000.99000.9900197,000
Apr 4, 20250.98001.00000.97000.98000.980073,000
Apr 3, 20250.99001.01000.97001.00001.0000229,100
Apr 2, 20251.01001.05000.99000.99000.9900409,600
Apr 1, 20251.03001.03000.98000.99000.9900258,500
Mar 31, 20250.99001.06000.99001.03001.0300371,400
Mar 28, 20251.00001.01000.98001.00001.000081,200
Mar 27, 20251.00001.01000.99001.00001.000043,000
Mar 26, 20251.01001.01000.99000.99000.990038,200
Mar 25, 20251.00001.05000.99001.00001.0000468,600
Mar 24, 20251.00001.01000.99001.00001.000081,300
Mar 21, 20251.00001.01000.99001.00001.000057,300
Mar 20, 20250.99001.00000.98001.00001.000058,800
Mar 19, 20251.00001.01000.99001.00001.0000201,900
Mar 18, 20251.01001.01000.99001.01001.0100111,400
Mar 17, 20250.99001.01000.99001.01001.010052,900
Mar 14, 20250.99001.01000.98001.00001.000056,400
Mar 13, 20251.01001.04000.98001.00001.0000136,500
Mar 12, 20251.02001.02001.00001.00001.0000187,000
Mar 11, 20251.06001.09001.00001.01001.0100221,600
Mar 10, 20251.11001.11001.00001.07001.070086,000
Mar 7, 20251.08001.12001.07001.09001.090075,800
Mar 6, 20251.13001.14001.10001.11001.1100199,300
Mar 5, 20251.21001.21001.14001.14001.140045,400
Feb 28, 20251.16001.24001.15001.17001.1700173,100
Feb 27, 20251.25001.25001.13001.15001.1500160,300
Feb 26, 20251.20001.26001.15001.24001.2400247,600
Feb 25, 20251.10001.26001.10001.18001.1800805,900
Feb 24, 20250.99001.36000.98001.12001.1200731,800
Feb 21, 20250.99001.02000.98001.00001.0000146,900
Feb 20, 20251.01001.03000.99000.99000.9900136,300
Feb 19, 20251.03001.04000.97001.01001.0100142,100
Feb 18, 20251.04001.05001.02001.04001.0400138,500
Feb 17, 20251.03001.06001.02001.02001.0200105,300
Feb 14, 20251.02001.05001.02001.04001.0400100,100
Feb 13, 20251.03001.05001.03001.05001.050032,700
Feb 12, 20251.04001.04001.01001.04001.040096,800
Feb 11, 20251.05001.05001.02001.03001.0300130,900
Feb 10, 20251.04001.07001.04001.05001.050045,900
Feb 7, 20251.09001.09001.04001.05001.0500189,200
Feb 6, 20251.09001.09001.05001.07001.070050,100
Feb 5, 20251.09001.09001.05001.07001.070064,700
Feb 4, 20251.08001.09001.06001.09001.090056,700
Feb 3, 20251.08001.09001.05001.07001.070044,800
Jan 31, 20251.07001.09001.05001.07001.070052,600
Jan 30, 20251.07001.09001.07001.08001.080030,200
Jan 29, 20251.10001.10001.07001.07001.070032,500
Jan 28, 20251.09001.09001.07001.09001.090020,800
Jan 27, 20251.07001.10001.06001.09001.090093,300
Jan 24, 20251.08001.10001.06001.07001.070040,900
Jan 23, 20251.08001.10001.07001.09001.090066,700
Jan 22, 20251.10001.10001.07001.10001.100039,700
Jan 21, 20251.10001.10001.07001.10001.100065,500
Jan 20, 20251.10001.10001.09001.10001.100038,200
Jan 17, 20251.10001.10001.08001.09001.090013,200
Jan 16, 20251.12001.12001.08001.09001.090043,100
Jan 15, 20251.08001.11001.07001.10001.1000104,100
Jan 14, 20251.07001.08001.07001.08001.080011,500
Jan 13, 20251.07001.11001.06001.07001.070024,800
Jan 10, 20251.10001.11001.07001.07001.070051,400
Jan 9, 20251.10001.10001.08001.10001.100033,400
Jan 8, 20251.08001.11001.08001.10001.100029,900
Jan 7, 20251.09001.12001.09001.10001.1000122,300
Jan 6, 20251.10001.11001.08001.10001.100076,000
Jan 3, 20251.10001.13001.08001.10001.100064,000
Jan 2, 20251.18001.20001.09001.09001.0900278,500
Dec 30, 20241.12001.20001.12001.18001.180083,700
Dec 27, 20241.16001.19001.12001.15001.150028,900
Dec 26, 20241.16001.18001.15001.15001.150021,700
Dec 23, 20241.19001.22001.15001.16001.160043,700
Dec 20, 20241.20001.25001.19001.21001.210044,300
Dec 19, 20241.18001.26001.18001.20001.200014,800
Dec 18, 20241.20001.21001.14001.18001.180046,600
Dec 17, 20241.20001.29001.20001.20001.200053,700
Dec 16, 20241.25001.25001.20001.23001.230068,400
Dec 13, 20241.26001.30001.20001.22001.2200112,100
Dec 12, 20241.23001.28001.21001.24001.240060,900
Dec 11, 20241.25001.29001.24001.26001.260076,900
Dec 10, 20241.24001.30001.24001.27001.270043,900
Dec 9, 20241.31001.31001.26001.27001.270055,400
Dec 6, 20241.33001.38001.25001.25001.250075,500
Dec 5, 20241.36001.42001.33001.33001.3300264,800
Dec 4, 20241.34001.39001.33001.35001.350027,800
Dec 3, 20241.33001.42001.31001.36001.360078,300
Dec 2, 20241.34001.38001.32001.33001.330037,400
Nov 29, 20241.32001.42001.27001.34001.3400188,700
Nov 28, 20241.38001.40001.27001.31001.3100102,900
Nov 27, 20241.45001.48001.35001.35001.3500143,500
Nov 26, 20241.30001.55001.29001.43001.4300277,000
Nov 25, 20241.30001.35001.28001.31001.310027,000
Nov 22, 20241.34001.34001.28001.30001.300042,400
Nov 21, 20241.26001.36001.22001.34001.3400192,200
Nov 19, 20241.27001.29001.23001.25001.2500133,000
Nov 18, 20241.35001.35001.27001.27001.2700114,600
Nov 14, 20241.34001.34001.29001.31001.310079,000
Nov 13, 20241.35001.38001.28001.30001.3000104,200
Nov 12, 20241.42001.43001.33001.33001.330088,100
Nov 11, 20241.44001.44001.40001.40001.400071,600
Nov 8, 20241.44001.46001.40001.45001.450079,900
Nov 7, 20241.51001.51001.44001.44001.440055,000
Nov 6, 20241.44001.52001.44001.48001.480074,800
Nov 5, 20241.51001.52001.43001.48001.480074,100
Nov 4, 20241.49001.54001.46001.47001.470044,500
Nov 1, 20241.54001.54001.44001.44001.4400246,700
Oct 31, 20241.55001.57001.54001.54001.540029,200
Oct 30, 20241.56001.58001.53001.54001.540091,300
Oct 29, 20241.56001.59001.55001.55001.550059,200
Oct 28, 20241.57001.60001.57001.57001.570021,700
Oct 25, 20241.62001.63001.55001.57001.570079,600
Oct 24, 20241.60001.63001.60001.61001.610049,000
Oct 23, 20241.70001.70001.58001.60001.6000171,200
Oct 22, 20241.68001.70001.67001.68001.680031,800
Oct 21, 20241.68001.72001.68001.68001.680016,600
Oct 18, 20241.69001.71001.68001.70001.700030,100
Oct 17, 20241.73001.74001.68001.68001.680023,200
Oct 16, 20241.71001.78001.67001.72001.720087,300
Oct 15, 20241.79001.79001.73001.73001.730099,000
Oct 14, 20241.84001.84001.77001.79001.790089,100
Oct 11, 20241.90001.96001.80001.81001.8100206,400
Oct 10, 20241.71002.05001.67001.83001.8300618,000
Oct 9, 20241.71001.72001.54001.72001.7200153,300
Oct 8, 20241.72001.72001.71001.71001.710018,400
Oct 7, 20241.76001.76001.70001.74001.740050,800
Oct 4, 20241.74001.74001.70001.73001.730029,600
Oct 3, 20241.78001.80001.76001.76001.760054,200
Oct 2, 20241.82001.85001.79001.81001.810032,300
Oct 1, 20241.81001.86001.77001.82001.820068,500
Sep 30, 20241.88001.96001.80001.80001.800065,700
Sep 27, 20241.89001.96001.80001.87001.870099,500
Sep 26, 20241.97001.98001.89001.90001.900057,800
Sep 25, 20241.97002.00001.92001.93001.930046,400
Sep 24, 20242.00002.04001.95001.96001.960096,600
Sep 23, 20242.03002.15001.95001.95001.9500174,600
Sep 20, 20242.00002.03001.95002.01002.010041,600
Sep 19, 20242.04002.07001.98001.98001.980095,300
Sep 18, 20242.07002.13002.02002.03002.0300114,900
Sep 17, 20242.10002.10002.02002.02002.020034,900
Sep 16, 20242.09002.09002.01002.06002.060067,000
Sep 13, 20242.06002.12002.06002.07002.070047,700
Sep 12, 20242.08002.13002.04002.04002.040047,100
Sep 11, 20242.12002.13002.07002.10002.100085,800
Sep 10, 20242.19002.21002.05002.14002.140078,100
Sep 9, 20242.18002.26002.16002.16002.160015,300
Sep 6, 20242.24002.25002.16002.19002.190019,700
Sep 5, 20242.28002.28002.16002.21002.210017,800
Sep 4, 20242.19002.25002.17002.18002.180025,600
Sep 3, 20242.30002.36002.08002.14002.1400154,200
Sep 2, 20242.35002.35002.27002.29002.2900101,400
Aug 30, 20242.51002.51002.35002.35002.350037,700
Aug 29, 20242.49002.50002.42002.42002.420028,000
Aug 28, 20242.51002.52002.45002.46002.460018,200
Aug 27, 20242.49002.52002.47002.49002.490020,600
Aug 26, 20242.52002.62002.47002.49002.490070,600
Aug 23, 20242.60002.65002.50002.50002.5000193,800
Aug 22, 20242.61002.65002.56002.59002.590041,600
Aug 21, 20242.59002.67002.58002.65002.650039,200
Aug 20, 20242.56002.68002.54002.63002.630060,100
Aug 19, 20242.55002.60002.50002.57002.570074,400
Aug 16, 20242.46002.69002.46002.50002.500070,800
Aug 15, 20242.55002.55002.45002.46002.460087,300
Aug 14, 20242.65002.66002.53002.53002.530065,100
Aug 13, 20242.64002.70002.60002.63002.630066,500
Aug 12, 20242.62002.67002.52002.64002.6400135,500
Aug 9, 20242.60002.60002.52002.56002.560033,400
Aug 8, 20242.45002.59002.45002.53002.5300155,600
Aug 7, 20242.45002.50002.40002.44002.440054,400
Aug 6, 20242.38002.50002.38002.49002.490048,700
Aug 5, 20242.44002.47002.36002.41002.410062,900
Aug 2, 20242.37002.50002.36002.50002.500077,100
Aug 1, 20242.38002.40002.33002.34002.340037,700
Jul 31, 20242.42002.56002.30002.30002.3000111,900
Jul 30, 20242.59002.59002.35002.37002.3700156,700
Jul 29, 20242.28002.60002.28002.59002.5900316,500
Jul 26, 20242.28002.28002.24002.26002.26009,800
Jul 25, 20242.19002.29002.18002.25002.250066,800
Jul 24, 20242.30002.36002.14002.17002.170052,700
Jul 23, 20242.39002.41002.30002.30002.300032,100
Jul 22, 20242.39002.46002.38002.40002.400050,600
Jul 19, 20242.40002.47002.35002.39002.390027,900
Jul 18, 20242.44002.47002.37002.41002.410028,400
Jul 17, 20242.50002.53002.42002.42002.420081,700
Jul 16, 20242.55002.55002.48002.48002.480037,300
Jul 15, 20242.58002.65002.51002.51002.5100100,400
Jul 12, 20242.54002.60002.52002.60002.600074,900
Jul 11, 20242.52002.54002.47002.52002.520042,400
Jul 10, 20242.53002.56002.45002.50002.500031,500
Jul 9, 20242.37002.52002.37002.50002.500069,700
Jul 8, 20242.37002.40002.36002.40002.400012,600
Jul 5, 20242.36002.40002.34002.38002.380020,100
Jul 4, 20242.37002.40002.33002.36002.360047,100
Jul 3, 20242.36002.40002.34002.38002.380024,000
Jul 2, 20242.38002.40002.35002.36002.360032,900
Jul 1, 20242.32002.41002.32002.41002.410028,800
Jun 28, 20242.34002.38002.31002.32002.320058,600
Jun 27, 20242.27002.34002.26002.34002.340023,500
Jun 26, 20242.30002.32002.22002.30002.300046,800
Jun 25, 20242.30002.34002.24002.26002.260048,300
Jun 24, 20242.30002.38002.25002.33002.330054,000
Jun 21, 20242.43002.43002.25002.30002.3000109,700
Jun 20, 20242.57002.57002.35002.46002.4600308,800
Jun 19, 20241.99002.65001.99002.57002.5700714,400
Jun 18, 20241.93002.00001.92002.00002.0000114,000
Jun 17, 20242.00002.04001.96001.98001.9800259,200
Jun 14, 20242.14002.15002.01002.02002.0200112,500
Jun 13, 20242.30002.30002.15002.17002.170048,700
Jun 12, 20242.35002.35002.20002.27002.270080,900
Jun 11, 20242.45002.45002.35002.37002.370079,400
Jun 10, 20242.50002.50002.40002.45002.450074,000
Jun 7, 20242.56002.59002.49002.49002.490043,700
Jun 6, 20242.59002.63002.52002.56002.560030,300
Jun 5, 20242.64002.66002.55002.59002.590062,200
Jun 4, 20242.68002.71002.63002.64002.640034,300
Jun 3, 20242.63002.72002.63002.72002.720054,100
May 31, 20242.73002.73002.60002.62002.620053,500
May 29, 20242.76002.76002.67002.70002.700070,900
May 28, 20242.72002.78002.69002.72002.720058,900
May 27, 20242.75002.79002.70002.71002.710061,500
May 24, 20242.79002.88002.68002.73002.7300108,000
May 23, 20242.76002.85002.67002.79002.7900173,300
May 22, 20242.81002.87002.75002.75002.7500161,100
May 21, 20242.86002.89002.82002.82002.820076,600
May 20, 20242.87002.89002.82002.87002.870035,400
May 17, 20242.87002.92002.86002.87002.870030,200
May 16, 20242.85002.88002.85002.85002.850015,500
May 15, 20242.88002.91002.86002.86002.860018,400
May 14, 20242.87002.92002.83002.86002.860042,600
May 13, 20242.90002.97002.85002.87002.870032,600
May 10, 20242.96002.97002.86002.86002.860064,900
May 9, 20243.01003.01002.93002.98002.980025,300
May 8, 20242.98003.01002.98002.98002.980015,800
May 7, 20242.97002.99002.97002.98002.98009,900
May 6, 20242.97003.00002.96002.97002.970013,400
May 3, 20242.96003.01002.96002.97002.970035,300
May 2, 20242.98003.05002.96002.96002.960083,800

Related Tickers

PDGR3.SA PDG Realty S.A. Empreendimentos e Participações
0.6800
+1.49%
 
CURY3.SA Cury Construtora e Incorporadora S.A.
28.01
+1.67%
 
MTRE3.SA Mitre Realty Empreendimentos e Participações S.A.
3.5500
-7.55%
 
MRVE3.SA MRV Engenharia e Participações S.A.
5.88
-0.68%