Viver Incorporadora e Construtora SA (VIVR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 7.53138075314 | 2.39 | 2.6 | 2.14 | 41060 | 2.28665855 | CS |
| 4 | 0.25 | 10.775862069 | 2.32 | 2.65 | 2.14 | 42290 | 2.42424332 | CS |
| 12 | -0.4 | -13.468013468 | 2.97 | 3.01 | 1.92 | 71375 | 2.48315381 | CS |
| 26 | -2.16 | -45.665961945 | 4.73 | 4.76 | 1.92 | 104517 | 3.16631592 | CS |
| 52 | -0.59 | -18.6708860759 | 3.16 | 5.89 | 1.92 | 246623 | 3.80411571 | CS |
| 156 | -31.33 | -92.418879056 | 33.9 | 44.4 | 1.92 | 4599529 | 15.3721955 | CS |
| 260 | -17.53 | -87.2139303483 | 20.1 | 103.3 | 1.92 | 3983816 | 21.58205512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 2.57 | 0.31 | 13.72 | 2.2799999 | 2.6 | 2.2799999 | 302100 |
| 1722029400 | 2.2599999 | 0.01 | 0.44 | 2.2799999 | 2.2799999 | 2.24 | 9700 |
| 1721943000 | 2.25 | 0.04 | 1.81 | 2.19 | 2.29 | 2.18 | 66800 |
| 1721856600 | 2.21 | -0.13 | -5.56 | 2.3 | 2.36 | 2.14 | 51100 |
| 1721770140 | 2.34 | -0.04 | -1.68 | 2.39 | 2.41 | 2.3 | 28100 |
| 1721683800 | 2.38 | -0.01 | -0.42 | 2.39 | 2.46 | 2.38 | 49600 |
| 1721424600 | 2.39 | -0.02 | -0.83 | 2.4 | 2.47 | 2.35 | 27900 |
| 1721338200 | 2.41 | -0.01 | -0.41 | 2.44 | 2.47 | 2.37 | 28100 |
| 1721251800 | 2.42 | -0.08 | -3.20 | 2.5 | 2.5299999 | 2.42 | 81700 |
| 1721165340 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.48 | 29700 |
| 1721079000 | 2.55 | -0.05 | -1.92 | 2.58 | 2.65 | 2.5099999 | 95800 |
| 1720819800 | 2.6 | 0.1 | 4.00 | 2.54 | 2.6 | 2.52 | 74900 |
| 1720733400 | 2.5 | 0.01 | 0.40 | 2.52 | 2.54 | 2.47 | 41300 |
| 1720647000 | 2.49 | -0.02 | -0.80 | 2.5299999 | 2.56 | 2.45 | 31300 |
| 1720560540 | 2.5099999 | 0.11 | 4.58 | 2.37 | 2.52 | 2.37 | 65200 |
| 1720474200 | 2.4 | 0.02 | 0.84 | 2.37 | 2.4 | 2.36 | 12600 |
| 1720215000 | 2.38 | 0.02 | 0.85 | 2.36 | 2.4 | 2.34 | 20100 |
| 1720128540 | 2.36 | -0.02 | -0.84 | 2.37 | 2.4 | 2.33 | 46900 |
| 1720042200 | 2.38 | 0.01 | 0.42 | 2.36 | 2.4 | 2.34 | 24000 |
| 1719955800 | 2.37 | -0.01 | -0.42 | 2.38 | 2.4 | 2.35 | 32300 |
| 1719869400 | 2.38 | 0.07 | 3.03 | 2.32 | 2.41 | 2.32 | 28700 |
| 1719610200 | 2.31 | -0.04 | -1.70 | 2.34 | 2.38 | 2.31 | 58600 |
| 1719523800 | 2.35 | 0.05 | 2.17 | 2.27 | 2.35 | 2.2599999 | 19900 |
| 1719437400 | 2.3 | 0 | 0.00 | 2.3 | 2.32 | 2.22 | 46400 |
| 1719351000 | 2.3 | 0 | 0.00 | 2.3 | 2.34 | 2.24 | 46300 |
| 1719264600 | 2.3 | 0.01 | 0.44 | 2.3 | 2.38 | 2.25 | 51200 |
| 1719005400 | 2.29 | -0.13 | -5.37 | 2.43 | 2.43 | 2.25 | 107100 |
| 1718918940 | 2.42 | -0.15 | -5.84 | 2.57 | 2.57 | 2.35 | 306500 |
| 1718832540 | 2.57 | 0.56 | 27.86 | 1.99 | 2.65 | 1.99 | 700300 |
| 1718746200 | 2.0099999 | 0.05 | 2.55 | 1.93 | 2.0099999 | 1.92 | 98600 |
| 1718659800 | 1.96 | -0.06 | -2.97 | 2 | 2.04 | 1.96 | 258800 |
| 1718400600 | 2.02 | -0.15 | -6.91 | 2.14 | 2.15 | 2.0099999 | 112400 |
| 1718314200 | 2.17 | -0.1 | -4.41 | 2.3 | 2.3 | 2.15 | 47700 |
| 1718227800 | 2.27 | -0.1 | -4.22 | 2.35 | 2.35 | 2.2 | 80900 |
| 1718141400 | 2.37 | -0.08 | -3.27 | 2.45 | 2.45 | 2.35 | 78400 |
| 1718055000 | 2.45 | -0.04 | -1.61 | 2.49 | 2.49 | 2.4 | 74000 |
| 1717795800 | 2.49 | -0.07 | -2.73 | 2.56 | 2.59 | 2.49 | 43600 |
| 1717709400 | 2.56 | -0.03 | -1.16 | 2.59 | 2.63 | 2.52 | 30300 |
| 1717622940 | 2.59 | -0.05 | -1.89 | 2.64 | 2.66 | 2.55 | 62200 |
| 1717536600 | 2.64 | -0.08 | -2.94 | 2.68 | 2.71 | 2.63 | 34300 |
| 1717450200 | 2.72 | 0.1 | 3.82 | 2.63 | 2.72 | 2.63 | 54100 |
| 1717191000 | 2.62 | -0.05 | -1.87 | 2.73 | 2.73 | 2.6 | 53500 |
| 1717018140 | 2.67 | -0.05 | -1.84 | 2.7599999 | 2.7599999 | 2.67 | 69300 |
| 1716931740 | 2.72 | 0 | 0.00 | 2.72 | 2.7799999 | 2.69 | 58900 |
| 1716845340 | 2.72 | 0 | 0.00 | 2.75 | 2.79 | 2.7 | 60300 |
| 1716586200 | 2.72 | -0.08 | -2.86 | 2.79 | 2.88 | 2.68 | 107400 |
| 1716499800 | 2.8 | 0.05 | 1.82 | 2.7599999 | 2.85 | 2.67 | 170300 |
| 1716413340 | 2.75 | -0.07 | -2.48 | 2.81 | 2.87 | 2.75 | 161100 |
| 1716327000 | 2.82 | -0.03 | -1.05 | 2.86 | 2.89 | 2.82 | 76500 |
| 1716240600 | 2.85 | -0.02 | -0.70 | 2.87 | 2.89 | 2.82 | 35300 |
| 1715981400 | 2.87 | 0.02 | 0.70 | 2.87 | 2.92 | 2.86 | 30200 |
| 1715895000 | 2.85 | -0.02 | -0.70 | 2.85 | 2.88 | 2.85 | 15500 |
| 1715808600 | 2.87 | 0.04 | 1.41 | 2.88 | 2.91 | 2.86 | 18200 |
| 1715722200 | 2.83 | -0.06 | -2.08 | 2.87 | 2.92 | 2.81 | 36800 |
| 1715635800 | 2.89 | -0.01 | -0.34 | 2.9 | 2.97 | 2.85 | 31100 |
| 1715376600 | 2.9 | -0.08 | -2.68 | 2.96 | 2.97 | 2.86 | 64900 |
| 1715290140 | 2.98 | 0 | 0.00 | 3.0099999 | 3.0099999 | 2.93 | 25300 |
| 1715203800 | 2.98 | 0 | 0.00 | 2.98 | 3.0099999 | 2.98 | 15800 |
| 1715117400 | 2.98 | 0.01 | 0.34 | 2.97 | 2.99 | 2.97 | 9900 |
| 1715031000 | 2.97 | 0 | 0.00 | 2.97 | 3 | 2.96 | 13400 |
| 1714771800 | 2.97 | 0.01 | 0.34 | 2.96 | 3.0099999 | 2.96 | 35300 |
| 1714685400 | 2.96 | -0.01 | -0.34 | 2.98 | 3.05 | 2.96 | 75800 |
| 1714512600 | 2.97 | -0.05 | -1.66 | 2.98 | 3.04 | 2.94 | 73800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
