S?o Paulo - Delayed Quote BRL

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

Compare
1.4800 +0.0100 (+0.68%)
At close: November 5 at 6:05 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 1.5100 1.5200 1.4300 1.4800 1.4800 74,100
Nov 4, 2024 1.4900 1.5400 1.4600 1.4700 1.4700 44,500
Nov 1, 2024 1.5400 1.5400 1.4400 1.4400 1.4400 246,700
Oct 31, 2024 1.5500 1.5700 1.5400 1.5400 1.5400 29,200
Oct 30, 2024 1.5600 1.5800 1.5300 1.5400 1.5400 91,300
Oct 29, 2024 1.5600 1.5900 1.5500 1.5500 1.5500 59,200
Oct 28, 2024 1.5700 1.6000 1.5700 1.5700 1.5700 21,700
Oct 25, 2024 1.6200 1.6300 1.5500 1.5700 1.5700 79,600
Oct 24, 2024 1.6000 1.6300 1.6000 1.6100 1.6100 49,000
Oct 23, 2024 1.7000 1.7000 1.5800 1.6000 1.6000 171,200
Oct 22, 2024 1.6800 1.7000 1.6700 1.6800 1.6800 31,800
Oct 21, 2024 1.6800 1.7200 1.6800 1.6800 1.6800 16,600
Oct 18, 2024 1.6900 1.7100 1.6800 1.7000 1.7000 30,100
Oct 17, 2024 1.7300 1.7400 1.6800 1.6800 1.6800 23,200
Oct 16, 2024 1.7100 1.7800 1.6700 1.7200 1.7200 87,300
Oct 15, 2024 1.7900 1.7900 1.7300 1.7300 1.7300 99,000
Oct 14, 2024 1.8400 1.8400 1.7700 1.7900 1.7900 89,100
Oct 11, 2024 1.9000 1.9600 1.8000 1.8100 1.8100 206,400
Oct 10, 2024 1.7100 2.0500 1.6700 1.8300 1.8300 618,000
Oct 9, 2024 1.7100 1.7200 1.5400 1.7200 1.7200 153,300
Oct 8, 2024 1.7200 1.7200 1.7100 1.7100 1.7100 18,400
Oct 7, 2024 1.7600 1.7600 1.7000 1.7400 1.7400 50,800
Oct 4, 2024 1.7400 1.7400 1.7000 1.7300 1.7300 29,600
Oct 3, 2024 1.7800 1.8000 1.7600 1.7600 1.7600 54,200
Oct 2, 2024 1.8200 1.8500 1.7900 1.8100 1.8100 32,300
Oct 1, 2024 1.8100 1.8600 1.7700 1.8200 1.8200 68,500
Sep 30, 2024 1.8800 1.9600 1.8000 1.8000 1.8000 65,700
Sep 27, 2024 1.8900 1.9600 1.8000 1.8700 1.8700 99,500
Sep 26, 2024 1.9700 1.9800 1.8900 1.9000 1.9000 57,800
Sep 25, 2024 1.9700 2.0000 1.9200 1.9300 1.9300 46,400
Sep 24, 2024 2.0000 2.0400 1.9500 1.9600 1.9600 96,600
Sep 23, 2024 2.0300 2.1500 1.9500 1.9500 1.9500 174,600
Sep 20, 2024 2.0000 2.0300 1.9500 2.0100 2.0100 41,600
Sep 19, 2024 2.0400 2.0700 1.9800 1.9800 1.9800 95,300
Sep 18, 2024 2.0700 2.1300 2.0200 2.0300 2.0300 114,900
Sep 17, 2024 2.1000 2.1000 2.0200 2.0200 2.0200 34,900
Sep 16, 2024 2.0900 2.0900 2.0100 2.0600 2.0600 67,000
Sep 13, 2024 2.0600 2.1200 2.0600 2.0700 2.0700 47,700
Sep 12, 2024 2.0800 2.1300 2.0400 2.0400 2.0400 47,100
Sep 11, 2024 2.1200 2.1300 2.0700 2.1000 2.1000 85,800
Sep 10, 2024 2.1900 2.2100 2.0500 2.1400 2.1400 78,100
Sep 9, 2024 2.1800 2.2600 2.1600 2.1600 2.1600 15,300
Sep 6, 2024 2.2400 2.2500 2.1600 2.1900 2.1900 19,700
Sep 5, 2024 2.2800 2.2800 2.1600 2.2100 2.2100 17,800
Sep 4, 2024 2.1900 2.2500 2.1700 2.1800 2.1800 25,600
Sep 3, 2024 2.3000 2.3600 2.0800 2.1400 2.1400 154,200
Sep 2, 2024 2.3500 2.3500 2.2700 2.2900 2.2900 101,400
Aug 30, 2024 2.5100 2.5100 2.3500 2.3500 2.3500 37,700
Aug 29, 2024 2.4900 2.5000 2.4200 2.4200 2.4200 28,000
Aug 28, 2024 2.5100 2.5200 2.4500 2.4600 2.4600 18,200
Aug 27, 2024 2.4900 2.5200 2.4700 2.4900 2.4900 20,600
Aug 26, 2024 2.5200 2.6200 2.4700 2.4900 2.4900 70,600
Aug 23, 2024 2.6000 2.6500 2.5000 2.5000 2.5000 193,800
Aug 22, 2024 2.6100 2.6500 2.5600 2.5900 2.5900 41,600
Aug 21, 2024 2.5900 2.6700 2.5800 2.6500 2.6500 39,200
Aug 20, 2024 2.5600 2.6800 2.5400 2.6300 2.6300 60,100
Aug 19, 2024 2.5500 2.6000 2.5000 2.5700 2.5700 74,400
Aug 16, 2024 2.4600 2.6900 2.4600 2.5000 2.5000 70,800
Aug 15, 2024 2.5500 2.5500 2.4500 2.4600 2.4600 87,300
Aug 14, 2024 2.6500 2.6600 2.5300 2.5300 2.5300 65,100
Aug 13, 2024 2.6400 2.7000 2.6000 2.6300 2.6300 66,500
Aug 12, 2024 2.6200 2.6700 2.5200 2.6400 2.6400 135,500
Aug 9, 2024 2.6000 2.6000 2.5200 2.5600 2.5600 33,400
Aug 8, 2024 2.4500 2.5900 2.4500 2.5300 2.5300 155,600
Aug 7, 2024 2.4500 2.5000 2.4000 2.4400 2.4400 54,400
Aug 6, 2024 2.3800 2.5000 2.3800 2.4900 2.4900 48,700
Aug 5, 2024 2.4400 2.4700 2.3600 2.4100 2.4100 62,900
Aug 2, 2024 2.3700 2.5000 2.3600 2.5000 2.5000 77,100
Aug 1, 2024 2.3800 2.4000 2.3300 2.3400 2.3400 37,700
Jul 31, 2024 2.4200 2.5600 2.3000 2.3000 2.3000 111,900
Jul 30, 2024 2.5900 2.5900 2.3500 2.3700 2.3700 156,700
Jul 29, 2024 2.2800 2.6000 2.2800 2.5900 2.5900 316,500
Jul 26, 2024 2.2800 2.2800 2.2400 2.2600 2.2600 9,800
Jul 25, 2024 2.1900 2.2900 2.1800 2.2500 2.2500 66,800
Jul 24, 2024 2.3000 2.3600 2.1400 2.1700 2.1700 52,700
Jul 23, 2024 2.3900 2.4100 2.3000 2.3000 2.3000 32,100
Jul 22, 2024 2.3900 2.4600 2.3800 2.4000 2.4000 50,600
Jul 19, 2024 2.4000 2.4700 2.3500 2.3900 2.3900 27,900
Jul 18, 2024 2.4400 2.4700 2.3700 2.4100 2.4100 28,400
Jul 17, 2024 2.5000 2.5300 2.4200 2.4200 2.4200 81,700
Jul 16, 2024 2.5500 2.5500 2.4800 2.4800 2.4800 37,300
Jul 15, 2024 2.5800 2.6500 2.5100 2.5100 2.5100 100,400
Jul 12, 2024 2.5400 2.6000 2.5200 2.6000 2.6000 74,900
Jul 11, 2024 2.5200 2.5400 2.4700 2.5200 2.5200 42,400
Jul 10, 2024 2.5300 2.5600 2.4500 2.5000 2.5000 31,500
Jul 9, 2024 2.3700 2.5200 2.3700 2.5000 2.5000 69,700
Jul 8, 2024 2.3700 2.4000 2.3600 2.4000 2.4000 12,600
Jul 5, 2024 2.3600 2.4000 2.3400 2.3800 2.3800 20,100
Jul 4, 2024 2.3700 2.4000 2.3300 2.3600 2.3600 47,100
Jul 3, 2024 2.3600 2.4000 2.3400 2.3800 2.3800 24,000
Jul 2, 2024 2.3800 2.4000 2.3500 2.3600 2.3600 32,900
Jul 1, 2024 2.3200 2.4100 2.3200 2.4100 2.4100 28,800
Jun 28, 2024 2.3400 2.3800 2.3100 2.3200 2.3200 58,600
Jun 27, 2024 2.2700 2.3400 2.2600 2.3400 2.3400 23,500
Jun 26, 2024 2.3000 2.3200 2.2200 2.3000 2.3000 46,800
Jun 25, 2024 2.3000 2.3400 2.2400 2.2600 2.2600 48,300
Jun 24, 2024 2.3000 2.3800 2.2500 2.3300 2.3300 54,000
Jun 21, 2024 2.4300 2.4300 2.2500 2.3000 2.3000 109,700
Jun 20, 2024 2.5700 2.5700 2.3500 2.4600 2.4600 308,800
Jun 19, 2024 1.9900 2.6500 1.9900 2.5700 2.5700 714,400
Jun 18, 2024 1.9300 2.0000 1.9200 2.0000 2.0000 114,000
Jun 17, 2024 2.0000 2.0400 1.9600 1.9800 1.9800 259,200
Jun 14, 2024 2.1400 2.1500 2.0100 2.0200 2.0200 112,500
Jun 13, 2024 2.3000 2.3000 2.1500 2.1700 2.1700 48,700
Jun 12, 2024 2.3500 2.3500 2.2000 2.2700 2.2700 80,900
Jun 11, 2024 2.4500 2.4500 2.3500 2.3700 2.3700 79,400
Jun 10, 2024 2.5000 2.5000 2.4000 2.4500 2.4500 74,000
Jun 7, 2024 2.5600 2.5900 2.4900 2.4900 2.4900 43,700
Jun 6, 2024 2.5900 2.6300 2.5200 2.5600 2.5600 30,300
Jun 5, 2024 2.6400 2.6600 2.5500 2.5900 2.5900 62,200
Jun 4, 2024 2.6800 2.7100 2.6300 2.6400 2.6400 34,300
Jun 3, 2024 2.6300 2.7200 2.6300 2.7200 2.7200 54,100
May 31, 2024 2.7300 2.7300 2.6000 2.6200 2.6200 53,500
May 29, 2024 2.7600 2.7600 2.6700 2.7000 2.7000 70,900
May 28, 2024 2.7200 2.7800 2.6900 2.7200 2.7200 58,900
May 27, 2024 2.7500 2.7900 2.7000 2.7100 2.7100 61,500
May 24, 2024 2.7900 2.8800 2.6800 2.7300 2.7300 108,000
May 23, 2024 2.7600 2.8500 2.6700 2.7900 2.7900 173,300
May 22, 2024 2.8100 2.8700 2.7500 2.7500 2.7500 161,100
May 21, 2024 2.8600 2.8900 2.8200 2.8200 2.8200 76,600
May 20, 2024 2.8700 2.8900 2.8200 2.8700 2.8700 35,400
May 17, 2024 2.8700 2.9200 2.8600 2.8700 2.8700 30,200
May 16, 2024 2.8500 2.8800 2.8500 2.8500 2.8500 15,500
May 15, 2024 2.8800 2.9100 2.8600 2.8600 2.8600 18,400
May 14, 2024 2.8700 2.9200 2.8300 2.8600 2.8600 42,600
May 13, 2024 2.9000 2.9700 2.8500 2.8700 2.8700 32,600
May 10, 2024 2.9600 2.9700 2.8600 2.8600 2.8600 64,900
May 9, 2024 3.0100 3.0100 2.9300 2.9800 2.9800 25,300
May 8, 2024 2.9800 3.0100 2.9800 2.9800 2.9800 15,800
May 7, 2024 2.9700 2.9900 2.9700 2.9800 2.9800 9,900
May 6, 2024 2.9700 3.0000 2.9600 2.9700 2.9700 13,400
May 3, 2024 2.9600 3.0100 2.9600 2.9700 2.9700 35,300
May 2, 2024 2.9800 3.0500 2.9600 2.9600 2.9600 83,800
Apr 30, 2024 2.9800 3.0400 2.9400 2.9700 2.9700 73,800
Apr 29, 2024 3.0900 3.0900 3.0100 3.0400 3.0400 56,000
Apr 26, 2024 2.9800 3.0900 2.9800 3.0500 3.0500 41,200
Apr 25, 2024 2.9400 3.0600 2.8700 2.9400 2.9400 124,800
Apr 24, 2024 3.0200 3.0400 2.8600 2.9000 2.9000 122,800
Apr 23, 2024 2.9700 3.0600 2.9500 2.9500 2.9500 54,700
Apr 22, 2024 3.0200 3.0800 2.9500 2.9600 2.9600 35,800
Apr 19, 2024 3.0000 3.0800 2.9900 3.0500 3.0500 28,000
Apr 18, 2024 3.0400 3.0400 2.9300 3.0400 3.0400 232,700
Apr 17, 2024 3.0100 3.0100 2.9400 2.9900 2.9900 51,300
Apr 16, 2024 2.9500 3.0100 2.8800 3.0100 3.0100 48,500
Apr 15, 2024 3.0100 3.0100 2.9100 2.9100 2.9100 85,300
Apr 12, 2024 3.0700 3.0900 3.0100 3.0100 3.0100 82,900
Apr 11, 2024 3.0800 3.1100 3.0300 3.0500 3.0500 42,900
Apr 10, 2024 3.0900 3.1000 3.0100 3.0900 3.0900 80,000
Apr 9, 2024 3.1100 3.1800 3.0900 3.0900 3.0900 82,000
Apr 8, 2024 3.1100 3.1300 3.0800 3.1100 3.1100 31,300
Apr 5, 2024 3.1100 3.1900 3.0500 3.1100 3.1100 28,100
Apr 4, 2024 3.0900 3.2400 3.0600 3.1100 3.1100 87,700
Apr 3, 2024 3.0800 3.1600 3.0800 3.0900 3.0900 40,300
Apr 2, 2024 3.1200 3.2000 3.0100 3.1200 3.1200 152,000
Apr 1, 2024 3.1400 3.2900 3.0600 3.0800 3.0800 122,400
Mar 28, 2024 3.1500 3.3000 3.1100 3.2000 3.2000 142,600
Mar 27, 2024 3.0900 3.2700 3.0600 3.1300 3.1300 144,100
Mar 26, 2024 3.0700 3.1000 3.0600 3.0600 3.0600 53,700
Mar 25, 2024 3.1200 3.1300 3.0300 3.0500 3.0500 63,800
Mar 22, 2024 3.2500 3.2500 3.0900 3.0900 3.0900 104,800
Mar 21, 2024 3.3900 3.3900 3.2100 3.2400 3.2400 468,600
Mar 20, 2024 3.1300 3.3000 3.1300 3.3000 3.3000 179,900
Mar 19, 2024 3.1500 3.1500 3.0300 3.1000 3.1000 86,300
Mar 18, 2024 3.4000 3.4000 3.0900 3.1000 3.1000 226,900
Mar 15, 2024 3.3400 3.5000 3.2500 3.3300 3.3300 207,300
Mar 14, 2024 3.2300 3.4900 3.2300 3.2500 3.2500 249,000
Mar 13, 2024 3.2200 3.4200 3.2000 3.2000 3.2000 112,200
Mar 12, 2024 3.1700 3.2800 3.1500 3.2200 3.2200 118,900
Mar 11, 2024 3.1400 3.2400 3.1100 3.1500 3.1500 170,200
Mar 8, 2024 3.0500 3.2800 3.0400 3.1400 3.1400 227,300
Mar 7, 2024 3.0700 3.1300 3.0400 3.0900 3.0900 54,000
Mar 6, 2024 3.0900 3.1500 3.0600 3.0700 3.0700 66,100
Mar 5, 2024 3.0700 3.1800 3.0300 3.0600 3.0600 101,500
Mar 4, 2024 3.1400 3.1800 3.0200 3.0700 3.0700 110,400
Mar 1, 2024 3.1300 3.2000 3.0500 3.1100 3.1100 143,400
Feb 29, 2024 3.2500 3.2800 3.0800 3.1300 3.1300 205,300
Feb 28, 2024 3.4600 3.4900 3.1800 3.2300 3.2300 184,900
Feb 27, 2024 3.5000 3.6200 3.3600 3.3800 3.3800 174,900
Feb 26, 2024 3.5700 3.5900 3.3800 3.4600 3.4600 88,700
Feb 23, 2024 3.7000 3.7000 3.5200 3.5600 3.5600 221,800
Feb 22, 2024 3.6900 3.8000 3.5900 3.7300 3.7300 438,800
Feb 21, 2024 3.7800 3.7800 3.5800 3.6500 3.6500 349,500
Feb 20, 2024 3.8800 4.0100 3.6700 3.7700 3.7700 206,900
Feb 19, 2024 3.8800 3.9300 3.8500 3.9200 3.9200 64,300
Feb 16, 2024 3.9500 3.9600 3.8500 3.8800 3.8800 58,200
Feb 15, 2024 3.9400 4.0000 3.9000 3.9200 3.9200 45,100
Feb 14, 2024 3.9900 4.1000 3.8400 3.9700 3.9700 96,500
Feb 9, 2024 4.1300 4.1500 4.0000 4.0600 4.0600 137,500
Feb 8, 2024 4.3900 4.3900 4.1000 4.1000 4.1000 157,900
Feb 7, 2024 4.2200 4.3500 4.1000 4.3200 4.3200 164,400
Feb 6, 2024 4.2200 4.3700 4.1200 4.1800 4.1800 142,400
Feb 5, 2024 4.2600 4.3900 4.1300 4.2700 4.2700 150,200
Feb 2, 2024 4.1300 4.7000 3.8700 4.3000 4.3000 544,600
Feb 1, 2024 4.2900 4.2900 4.0400 4.1300 4.1300 195,600
Jan 31, 2024 4.2600 4.4300 4.0900 4.3100 4.3100 194,200
Jan 30, 2024 4.6000 4.6000 4.2100 4.2400 4.2400 156,300
Jan 29, 2024 4.7300 4.7600 4.5000 4.5800 4.5800 163,500
Jan 26, 2024 4.7800 4.8200 4.6300 4.7200 4.7200 198,600
Jan 25, 2024 4.7000 4.8200 4.6700 4.7800 4.7800 179,600
Jan 24, 2024 4.7900 4.8500 4.6700 4.7200 4.7200 167,800
Jan 23, 2024 4.7200 4.8800 4.6700 4.8200 4.8200 246,800
Jan 22, 2024 4.9000 4.9000 4.6400 4.7000 4.7000 247,400
Jan 19, 2024 4.8600 5.0200 4.7100 4.8000 4.8000 206,600
Jan 18, 2024 5.2900 5.3500 4.7200 4.8600 4.8600 504,300
Jan 17, 2024 5.4078 5.4078 5.0407 5.1597 5.1597 265,152
Jan 16, 2024 5.6658 5.8444 5.3284 5.3582 5.3582 443,231
Jan 15, 2024 5.2490 5.7650 5.1300 5.6658 5.6658 756,860
Jan 12, 2024 5.1597 5.4574 5.1597 5.3582 5.3582 501,885
Jan 11, 2024 5.0307 5.3086 4.9911 5.1101 5.1101 208,514
Jan 10, 2024 5.1994 5.2094 5.0109 5.0704 5.0704 165,582
Jan 9, 2024 5.0506 5.3780 5.0407 5.1994 5.1994 386,190
Jan 8, 2024 4.9514 5.0605 4.8918 5.0605 5.0605 246,407
Jan 5, 2024 4.9117 5.0605 4.8323 4.9514 4.9514 446,960
Jan 4, 2024 5.0506 5.1597 4.8720 4.9117 4.9117 267,874
Jan 3, 2024 5.0307 5.2590 5.0307 5.1101 5.1101 315,543
Jan 2, 2024 5.1498 5.1597 5.0208 5.0307 5.0307 100,981
Dec 28, 2023 5.1697 5.4475 4.9911 5.1498 5.1498 633,404
Dec 27, 2023 5.2590 5.7452 5.0605 5.1697 5.1697 732,975
Dec 26, 2023 5.0903 5.3483 4.9613 5.2590 5.2590 338,017
Dec 22, 2023 5.0010 5.0506 4.9315 5.0010 5.0010 119,827
Dec 21, 2023 4.9117 5.0704 4.8224 5.0010 5.0010 399,795
Dec 20, 2023 4.7628 4.9414 4.7033 4.9117 4.9117 445,045
Dec 19, 2023 4.6438 4.7827 4.5743 4.7529 4.7529 202,669
Dec 18, 2023 4.5842 4.7827 4.4255 4.6735 4.6735 170,318
Dec 15, 2023 5.0208 5.0704 4.5842 4.7132 4.7132 481,729
Dec 14, 2023 5.0903 5.1895 4.9117 4.9811 4.9811 228,569
Dec 13, 2023 5.0010 5.1200 4.8621 5.1200 5.1200 428,920
Dec 12, 2023 4.9117 5.0704 4.8224 4.9514 4.9514 276,742
Dec 11, 2023 5.1796 5.2788 4.8224 4.9117 4.9117 523,855
Dec 8, 2023 5.0506 5.4177 4.9414 5.0407 5.0407 820,150
Dec 7, 2023 5.0704 5.3086 4.9117 5.0605 5.0605 528,290
Dec 6, 2023 4.5743 5.2094 4.5743 5.0704 5.0704 967,087
Dec 5, 2023 4.2270 4.6934 4.1675 4.5644 4.5644 521,638
Dec 4, 2023 4.2866 4.3957 4.1179 4.2270 4.2270 157,116
Dec 1, 2023 4.2866 4.5148 4.2369 4.3659 4.3659 410,578
Nov 30, 2023 4.1675 4.5545 4.0782 4.2667 4.2667 499,064
Nov 29, 2023 3.9790 4.1675 3.9790 4.1278 4.1278 299,216
Nov 28, 2023 4.0583 4.1476 3.9690 3.9790 3.9790 401,407
Nov 27, 2023 3.8599 4.1179 3.8500 4.0286 4.0286 281,277
Nov 24, 2023 3.9889 4.0186 3.9095 3.9492 3.9492 182,714
Nov 23, 2023 3.8500 4.0286 3.8500 3.9889 3.9889 231,290
Nov 22, 2023 3.7210 3.9690 3.7110 3.8103 3.8103 369,259
Nov 21, 2023 3.5820 3.7706 3.5622 3.6912 3.6912 235,019
Nov 20, 2023 3.4828 3.7210 3.4729 3.6118 3.6118 243,182
Nov 17, 2023 3.3935 3.5721 3.3935 3.5324 3.5324 379,639
Nov 16, 2023 3.3836 3.4531 3.3638 3.4332 3.4332 196,118
Nov 14, 2023 3.4233 3.4828 3.3737 3.4233 3.4233 161,248
Nov 13, 2023 3.4729 3.4729 3.3340 3.4531 3.4531 189,063
Nov 10, 2023 3.4431 3.5126 3.3241 3.3935 3.3935 325,016
Nov 9, 2023 3.4729 3.5324 3.4332 3.4431 3.4431 150,364
Nov 8, 2023 3.4729 3.6217 3.4233 3.4332 3.4332 172,132
Nov 7, 2023 3.4332 3.5225 3.3935 3.4927 3.4927 170,117
Nov 6, 2023 3.4233 3.5225 3.3737 3.4332 3.4332 212,646

Related Tickers