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 | 0 | 1.34 | 1.36 | 1.22 | 108867 | 1.27153092 | CS |
| 4 | -0.26 | -16.25 | 1.6 | 1.63 | 1.22 | 82572 | 1.41795331 | CS |
| 12 | -1.15 | -46.1847389558 | 2.49 | 2.51 | 1.22 | 81572 | 1.74910298 | CS |
| 26 | -1.52 | -53.1468531469 | 2.86 | 2.89 | 1.22 | 82160 | 2.14876938 | CS |
| 52 | -2.27 | -62.8808864266 | 3.61 | 5.89 | 1.22 | 144344 | 3.73713123 | CS |
| 156 | -15.56 | -92.0710059172 | 16.9 | 17.2 | 1.22 | 2680485 | 7.17432641 | CS |
| 260 | -12.76 | -90.4964539007 | 14.1 | 103.3 | 1.22 | 3952135 | 21.63711689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 1.34 | 0.09 | 7.20 | 1.26 | 1.36 | 1.22 | 192200 |
| 1732051800 | 1.25 | -0.02 | -1.57 | 1.27 | 1.29 | 1.23 | 133000 |
| 1731965340 | 1.27 | -0.04 | -3.05 | 1.35 | 1.35 | 1.27 | 114600 |
| 1731619800 | 1.31 | 0.01 | 0.77 | 1.34 | 1.34 | 1.29 | 79000 |
| 1731533400 | 1.3 | -0.03 | -2.26 | 1.35 | 1.3799999 | 1.28 | 104200 |
| 1731446940 | 1.33 | -0.07 | -5.00 | 1.42 | 1.43 | 1.33 | 88100 |
| 1731360540 | 1.4 | -0.05 | -3.45 | 1.44 | 1.44 | 1.4 | 71600 |
| 1731101400 | 1.45 | 0.01 | 0.69 | 1.44 | 1.46 | 1.4 | 79900 |
| 1731014940 | 1.44 | -0.04 | -2.70 | 1.51 | 1.51 | 1.44 | 55000 |
| 1730928600 | 1.48 | 0 | 0.00 | 1.44 | 1.52 | 1.44 | 74800 |
| 1730842200 | 1.48 | 0.01 | 0.68 | 1.51 | 1.52 | 1.43 | 74100 |
| 1730755800 | 1.47 | 0.03 | 2.08 | 1.49 | 1.54 | 1.46 | 44500 |
| 1730496600 | 1.44 | -0.12 | -7.69 | 1.54 | 1.54 | 1.44 | 246700 |
| 1730410200 | 1.56 | 0.01 | 0.65 | 1.55 | 1.57 | 1.54 | 28800 |
| 1730323800 | 1.55 | -0.01 | -0.64 | 1.56 | 1.58 | 1.53 | 84100 |
| 1730237340 | 1.56 | -0.02 | -1.27 | 1.56 | 1.59 | 1.55 | 59000 |
| 1730151000 | 1.58 | 0.01 | 0.64 | 1.57 | 1.6 | 1.57 | 20300 |
| 1729891800 | 1.57 | -0.04 | -2.48 | 1.62 | 1.6299999 | 1.55 | 79600 |
| 1729805400 | 1.61 | 0.02 | 1.26 | 1.6 | 1.6299999 | 1.6 | 49000 |
| 1729719000 | 1.59 | -0.09 | -5.36 | 1.7 | 1.7 | 1.58 | 162200 |
| 1729632600 | 1.68 | 0 | 0.00 | 1.68 | 1.7 | 1.67 | 31800 |
| 1729546140 | 1.68 | -0.02 | -1.18 | 1.68 | 1.72 | 1.68 | 16000 |
| 1729287000 | 1.7 | -0.01 | -0.58 | 1.69 | 1.71 | 1.68 | 30100 |
| 1729200540 | 1.71 | 0.01 | 0.59 | 1.73 | 1.74 | 1.68 | 22900 |
| 1729114140 | 1.7 | -0.01 | -0.58 | 1.71 | 1.78 | 1.67 | 85800 |
| 1729027740 | 1.71 | -0.07 | -3.93 | 1.79 | 1.79 | 1.71 | 91400 |
| 1728941340 | 1.78 | -0.05 | -2.73 | 1.84 | 1.84 | 1.77 | 75400 |
| 1728682200 | 1.83 | 0 | 0.00 | 1.9 | 1.96 | 1.8 | 205700 |
| 1728595740 | 1.83 | 0.11 | 6.40 | 1.71 | 2.05 | 1.67 | 609100 |
| 1728509400 | 1.72 | 0 | 0.00 | 1.71 | 1.72 | 1.54 | 153300 |
| 1728422940 | 1.72 | -0.02 | -1.15 | 1.72 | 1.73 | 1.7 | 16000 |
| 1728336600 | 1.74 | 0.01 | 0.58 | 1.76 | 1.76 | 1.7 | 49100 |
| 1728077400 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.7 | 29600 |
| 1727991000 | 1.74 | -0.05 | -2.79 | 1.78 | 1.8 | 1.74 | 36700 |
| 1727904540 | 1.79 | -0.03 | -1.65 | 1.82 | 1.85 | 1.78 | 24100 |
| 1727818200 | 1.82 | 0.02 | 1.11 | 1.81 | 1.86 | 1.77 | 68500 |
| 1727731800 | 1.8 | -0.07 | -3.74 | 1.88 | 1.96 | 1.8 | 65700 |
| 1727472600 | 1.87 | -0.02 | -1.06 | 1.89 | 1.96 | 1.8 | 99500 |
| 1727386140 | 1.89 | -0.04 | -2.07 | 1.97 | 1.98 | 1.89 | 56100 |
| 1727299740 | 1.93 | -0.03 | -1.53 | 1.97 | 2 | 1.92 | 46400 |
| 1727213400 | 1.96 | -0.02 | -1.01 | 2 | 2.04 | 1.95 | 96000 |
| 1727127000 | 1.98 | -0.03 | -1.49 | 2.0299999 | 2.15 | 1.95 | 173900 |
| 1726867800 | 2.0099999 | 0.03 | 1.52 | 2 | 2.0299999 | 1.95 | 41600 |
| 1726781400 | 1.98 | -0.02 | -1.00 | 2.04 | 2.07 | 1.98 | 95300 |
| 1726695000 | 2 | -0.04 | -1.96 | 2.07 | 2.13 | 2 | 105300 |
| 1726608600 | 2.04 | -0.02 | -0.97 | 2.1 | 2.1 | 2.02 | 34600 |
| 1726522200 | 2.06 | -0.01 | -0.48 | 2.09 | 2.09 | 2.0099999 | 67000 |
| 1726263000 | 2.07 | 0 | 0.00 | 2.06 | 2.12 | 2.06 | 47700 |
| 1726176540 | 2.07 | -0.02 | -0.96 | 2.08 | 2.13 | 2.04 | 46800 |
| 1726090140 | 2.09 | -0.01 | -0.48 | 2.12 | 2.13 | 2.07 | 85300 |
| 1726003740 | 2.1 | -0.06 | -2.78 | 2.19 | 2.21 | 2.05 | 77500 |
| 1725917400 | 2.16 | -0.03 | -1.37 | 2.18 | 2.2599999 | 2.16 | 15300 |
| 1725658200 | 2.19 | -0.02 | -0.90 | 2.24 | 2.25 | 2.16 | 19700 |
| 1725571800 | 2.21 | 0.03 | 1.38 | 2.2799999 | 2.2799999 | 2.16 | 17200 |
| 1725485400 | 2.18 | 0.01 | 0.46 | 2.19 | 2.25 | 2.17 | 25600 |
| 1725399000 | 2.17 | -0.12 | -5.24 | 2.3 | 2.36 | 2.08 | 153900 |
| 1725312600 | 2.29 | -0.06 | -2.55 | 2.35 | 2.35 | 2.27 | 101300 |
| 1725053400 | 2.35 | -0.07 | -2.89 | 2.5099999 | 2.5099999 | 2.35 | 37700 |
| 1724967000 | 2.42 | -0.04 | -1.63 | 2.49 | 2.5 | 2.42 | 27800 |
| 1724880600 | 2.46 | -0.03 | -1.20 | 2.5099999 | 2.52 | 2.45 | 17400 |
| 1724794140 | 2.49 | 0 | 0.00 | 2.49 | 2.52 | 2.47 | 20500 |
| 1724707740 | 2.49 | -0.01 | -0.40 | 2.52 | 2.62 | 2.47 | 69600 |
| 1724448600 | 2.5 | -0.09 | -3.47 | 2.6 | 2.65 | 2.5 | 193800 |
| 1724362140 | 2.59 | -0.06 | -2.26 | 2.61 | 2.65 | 2.56 | 41600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
