Skip to main content
Viver Incorporadora e Construtora S.A. (BVMF:VIVR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.740
-0.010 (-1.33%)
At close: Dec 5, 2025

BVMF:VIVR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.900.910.840.850.85-5.56%66,000
Oct 7, 20250.900.930.890.900.90-2.17%86,800
Oct 6, 20250.940.940.900.920.92-52,400
Oct 3, 20250.920.950.920.920.92-1.08%17,600
Oct 2, 20250.940.960.930.930.93-2.11%39,200
Oct 1, 20250.960.980.930.950.95-51,400
Sep 30, 20250.950.980.930.950.951.06%67,400
Sep 29, 20250.920.950.920.940.942.17%40,500
Sep 26, 20250.980.980.890.920.92-4.17%74,000
Sep 25, 20250.971.020.960.960.96-3.03%74,200
Sep 24, 20251.021.050.950.990.99-1.00%212,100
Sep 23, 20250.931.090.931.001.007.53%718,700
Sep 22, 20250.960.960.910.930.93-1.06%37,800
Sep 19, 20250.960.960.890.940.94-1.05%33,200
Sep 18, 20250.990.990.940.950.95-2.06%118,200
Sep 17, 20250.970.990.950.970.971.04%102,400
Sep 16, 20250.970.990.960.960.96-2.04%75,300
Sep 15, 20251.001.000.950.980.98-2.00%150,900
Sep 12, 20251.081.100.951.001.00-574,600
Sep 11, 20250.691.120.691.001.0051.52%1,857,300
Sep 10, 20250.650.670.650.660.661.54%24,400
Sep 9, 20250.670.680.650.650.65-2.99%50,600
Sep 8, 20250.680.680.660.670.671.52%10,800
Sep 5, 20250.680.680.630.660.66-52,500
Sep 4, 20250.670.680.660.660.66-21,100
Sep 3, 20250.660.680.660.660.66-17,700
Sep 2, 20250.670.670.660.660.66-28,900
Sep 1, 20250.660.690.660.660.66-123,300
Aug 29, 20250.670.700.630.660.66-7.04%260,200
Aug 28, 20250.610.750.580.710.7116.39%362,900
Aug 27, 20250.620.630.610.610.61-1.61%154,800
Aug 26, 20250.640.640.610.620.62-3.13%43,100
Aug 25, 20250.630.650.620.640.64-36,600
Aug 22, 20250.650.660.620.640.64-3.03%58,800
Aug 21, 20250.690.690.660.660.66-2.94%13,200
Aug 20, 20250.720.720.650.680.68-2.86%62,200
Aug 19, 20250.750.750.700.700.70-6.67%154,100
Aug 18, 20250.760.760.740.750.75-11,300
Aug 15, 20250.770.770.710.750.75-2.60%16,500
Aug 14, 20250.780.790.760.770.77-1.28%51,300
Aug 13, 20250.770.790.750.780.781.30%53,800
Aug 12, 20250.800.800.760.770.77-3.75%55,400
Aug 11, 20250.820.820.800.800.80-2.44%12,400
Aug 8, 20250.820.820.790.820.821.23%25,200
Aug 7, 20250.810.810.800.810.81-1.22%27,900
Aug 6, 20250.810.820.810.820.82-10,000
Aug 5, 20250.820.820.800.820.82-2,200
Aug 4, 20250.830.830.800.820.822.50%5,400
Aug 1, 20250.810.830.800.800.80-2.44%24,200
Jul 31, 20250.820.820.810.820.82-4,600
Jul 30, 20250.820.820.810.820.82-12,400
Jul 29, 20250.830.840.820.820.82-19,800
Jul 28, 20250.820.830.820.820.82-109,400
Jul 25, 20250.830.840.820.820.82-1.20%23,600
Jul 24, 20250.830.840.830.830.83-9,000
Jul 23, 20250.830.840.830.830.83-6,300
Jul 22, 20250.840.840.830.830.83-2,800
Jul 21, 20250.830.840.830.830.83-29,100
Jul 18, 20250.850.850.830.830.83-1.19%18,000