Skip to main content
Viver Incorporadora e Construtora S.A. (BVMF:VIVR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.430
+0.010 (2.38%)
Mar 9, 2026, 1:58 PM GMT-3

BVMF:VIVR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.420.440.410.420.42-2.33%223,100
Mar 5, 20260.450.460.430.430.43-4.44%80,200
Mar 4, 20260.460.480.440.450.45-4.26%128,100
Mar 3, 20260.480.490.450.470.47-4.08%146,600
Mar 2, 20260.480.500.470.490.49-206,000
Feb 27, 20260.520.540.490.490.49-317,400
Feb 26, 20260.550.590.490.490.49-9.26%980,600
Feb 25, 20260.490.670.460.540.5414.89%1,744,000
Feb 24, 20260.550.560.420.470.47-24.19%720,600
Feb 23, 20260.610.630.600.620.621.64%406,500
Feb 20, 20260.610.620.600.610.61-3.17%29,000
Feb 19, 20260.610.630.600.630.631.61%42,600
Feb 18, 20260.620.620.600.620.62-1.59%54,800
Feb 13, 20260.600.630.590.630.633.28%117,800
Feb 12, 20260.620.640.610.610.61-1.61%56,400
Feb 11, 20260.620.670.620.620.62-3.13%126,300
Feb 10, 20260.610.640.600.640.641.59%88,800
Feb 9, 20260.600.630.600.630.633.28%58,700
Feb 6, 20260.610.630.590.610.611.67%72,700
Feb 5, 20260.630.640.590.600.60-4.76%81,400
Feb 4, 20260.620.640.600.630.631.61%165,000
Feb 3, 20260.630.660.620.620.62-1.59%109,500
Feb 2, 20260.630.650.610.630.63-176,700
Jan 30, 20260.600.630.600.630.633.28%105,000
Jan 29, 20260.630.660.600.610.61-3.17%159,600
Jan 28, 20260.650.680.630.630.63-3.08%118,600
Jan 27, 20260.660.680.640.650.65-255,700
Jan 26, 20260.640.680.640.650.65-325,400
Jan 23, 20260.620.670.620.650.654.84%468,800
Jan 22, 20260.630.660.610.620.62-160,700
Jan 21, 20260.590.690.590.620.625.08%401,300
Jan 20, 20260.590.610.590.590.59-1.67%26,700
Jan 19, 20260.600.620.590.600.60-180,000
Jan 16, 20260.610.620.550.600.60-1.64%222,700
Jan 15, 20260.600.620.600.610.61-78,700
Jan 14, 20260.610.620.590.610.61-1.61%91,500
Jan 13, 20260.600.640.590.620.623.33%272,400
Jan 12, 20260.610.610.590.600.60-1.64%27,100
Jan 9, 20260.610.620.590.610.61-56,900
Jan 8, 20260.610.620.580.610.61-81,200
Jan 7, 20260.610.620.590.610.61-77,200
Jan 6, 20260.610.620.600.610.61-52,200
Jan 5, 20260.610.620.590.610.61-42,200
Jan 2, 20260.610.620.600.610.61-1.61%16,200
Dec 30, 20250.620.620.600.620.62-33,000
Dec 29, 20250.600.620.590.620.62-27,100
Dec 26, 20250.620.630.590.620.621.64%32,400
Dec 23, 20250.610.630.590.610.61-1.61%53,300
Dec 22, 20250.610.640.600.620.62-66,400
Dec 19, 20250.660.660.610.620.62-1.59%106,700
Dec 18, 20250.640.690.630.630.63-4.55%156,600
Dec 17, 20250.660.690.660.660.66-124,500
Dec 16, 20250.690.690.650.660.66-2.94%61,400
Dec 15, 20250.690.720.670.680.68-1.45%115,900
Dec 12, 20250.700.750.680.690.69-209,700
Dec 11, 20250.740.740.670.690.69-4.17%152,900
Dec 10, 20250.730.750.710.720.72-1.37%56,500
Dec 9, 20250.750.750.730.730.73-1.35%8,800
Dec 8, 20250.740.770.730.740.74-35,000
Dec 5, 20250.760.760.730.740.74-1.33%25,200
Dec 4, 20250.730.770.730.750.75-2.60%60,200
Dec 3, 20250.740.770.710.770.774.05%20,700
Dec 2, 20250.710.740.710.740.74-63,800
Dec 1, 20250.740.740.730.740.741.37%13,100
Nov 28, 20250.760.760.720.730.73-17,400
Nov 27, 20250.740.780.730.730.73-3.95%38,100
Nov 26, 20250.760.760.740.760.76-30,300
Nov 25, 20250.790.790.730.760.76-1.30%18,000
Nov 24, 20250.790.790.750.770.77-11,400
Nov 21, 20250.760.790.760.770.77-2.53%16,400
Nov 19, 20250.790.800.770.790.792.60%13,400
Nov 18, 20250.800.810.770.770.77-2.53%27,400
Nov 17, 20250.790.800.770.790.79-15,200
Nov 14, 20250.780.790.780.790.79-21,400
Nov 13, 20250.790.800.780.790.79-25,600
Nov 12, 20250.810.810.790.790.79-2.47%60,900
Nov 11, 20250.810.830.730.810.812.53%59,600
Nov 10, 20250.790.850.780.790.79-17,300
Nov 7, 20250.790.800.790.790.79-10,500
Nov 6, 20250.800.810.790.790.79-1.25%15,400
Nov 5, 20250.810.810.790.800.80-25,200
Nov 4, 20250.800.810.790.800.80-8,500
Nov 3, 20250.820.820.800.800.80-10,300
Oct 31, 20250.830.830.800.800.80-1.23%10,500
Oct 30, 20250.810.820.810.810.81-1.22%20,900
Oct 29, 20250.810.820.800.820.82-28,100
Oct 28, 20250.810.820.800.820.82-34,500
Oct 27, 20250.820.840.810.820.82-28,100
Oct 24, 20250.840.860.820.820.82-21,300
Oct 23, 20250.840.850.800.820.82-1.20%73,900
Oct 22, 20250.810.830.800.830.832.47%18,300
Oct 21, 20250.800.860.800.810.812.53%97,700
Oct 20, 20250.840.890.780.790.79-2.47%65,900
Oct 17, 20250.810.880.770.810.815.19%95,000
Oct 16, 20250.800.810.770.770.77-1.28%32,500
Oct 15, 20250.770.810.770.780.782.63%37,000
Oct 14, 20250.830.840.750.760.76-5.00%108,300
Oct 13, 20250.790.860.790.800.80-25,300
Oct 10, 20250.840.870.780.800.80-3.61%77,800
Oct 9, 20250.880.900.830.830.83-2.35%102,500