Viver Incorporadora e Construtora SA (VIVR1)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.01 | 0.01 | 0.01 | 33278 | 0.01 | CS |
| 12 | 0 | 0 | 0.01 | 0.07 | 0.01 | 636426 | 0.01180465 | CS |
| 26 | 0 | 0 | 0.06 | 0.08 | 0.01 | 496481 | 0.01593987 | CS |
| 52 | 0 | 0 | 0.1 | 0.72 | 0.01 | 528862 | 0.0447775 | CS |
| 156 | 0 | 0 | 0.14 | 1.43 | 0.01 | 1903955 | 0.04479726 | CS |
| 260 | 0 | 0 | 0.4 | 1.94 | 0.01 | 1773641 | 0.15124745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722288600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722029400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721943000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721856600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721770200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721683800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721424600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721338200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721251800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721165400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721079000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3000 |
| 1720819800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2700 |
| 1720733400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 154900 |
| 1720647000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9800 |
| 1720560540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5900 |
| 1720474200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9800 |
| 1720215000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 7100 |
| 1720128540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6500 |
| 1720042200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 99800 |
| 1719955800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 981300 |
| 1719869400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 52300 |
| 1719610200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 703000 |
| 1719523800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 64200 |
| 1719437400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5407000 |
| 1719351000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 226300 |
| 1719264600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 95600 |
| 1719005400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 784800 |
| 1718918940 | 0.01 | -0.01 | -50.00 | 0.02 | 0.02 | 0.01 | 1295900 |
| 1718832540 | 0.02 | -0.01 | -33.33 | 0.01 | 0.07 | 0.01 | 2182200 |
| 1718715600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718629200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718370000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718283600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718197200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718110800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718024400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717765200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717678800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717592400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717506000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717419600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717160400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716987600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716901200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716814800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716555600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716469200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716382800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716296400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716210000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715950800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715864400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715778000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715691600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715605200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715346000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715259600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715173200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715086800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715000400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714741200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714654800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
