Viver Incorporadora e Construtora SA (VIVR3F)
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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 0.99 | 0 | 0.00 | 1 | 1.01 | 0.99 | 1196 |
| 1742506200 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.98 | 5009 |
| 1742419800 | 1 | 0.01 | 1.01 | 1.03 | 1.03 | 0.98 | 1299 |
| 1742333400 | 0.99 | -0.01 | -1.00 | 0.99 | 1.01 | 0.99 | 1043 |
| 1742247000 | 1 | -0.02 | -1.96 | 1 | 1.02 | 0.99 | 7544 |
| 1741987800 | 1.02 | 0.02 | 2.00 | 1.01 | 1.03 | 0.99 | 1172 |
| 1741901400 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.99 | 57142 |
| 1741814940 | 1.02 | 0 | 0.00 | 1.04 | 1.05 | 1 | 806 |
| 1741728600 | 1.02 | -0.07 | -6.42 | 1.07 | 1.08 | 1.01 | 39873 |
| 1741642140 | 1.09 | -0.02 | -1.80 | 1.18 | 1.18 | 1.04 | 1369 |
| 1741382940 | 1.11 | 0.02 | 1.83 | 1.08 | 1.12 | 1.08 | 9491 |
| 1741296540 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.15 | 1.09 | 917 |
| 1741210140 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.18 | 1.12 | 608 |
| 1740778200 | 1.16 | -0.03 | -2.52 | 1.2 | 1.23 | 1.1399999 | 1887 |
| 1740691740 | 1.19 | 0.02 | 1.71 | 1.2 | 1.24 | 1.16 | 1892 |
| 1740605400 | 1.17 | 0 | 0.00 | 1.2 | 1.28 | 1.17 | 2919 |
| 1740519000 | 1.17 | 0.09 | 8.33 | 1.08 | 1.3 | 1.08 | 5349 |
| 1740432540 | 1.08 | 0.08 | 8.00 | 1.01 | 1.36 | 0.98 | 34360 |
| 1740173400 | 1 | -0.02 | -1.96 | 1.01 | 1.01 | 0.98 | 12348 |
| 1740087000 | 1.02 | 0 | 0.00 | 1.01 | 1.03 | 0.99 | 62665 |
| 1740000540 | 1.02 | 0 | 0.00 | 1.04 | 1.04 | 0.99 | 50669 |
| 1739914140 | 1.02 | 0.01 | 0.99 | 1.02 | 1.04 | 1.01 | 535 |
| 1739827800 | 1.01 | -0.03 | -2.88 | 1.06 | 1.06 | 1.01 | 13922 |
| 1739568600 | 1.04 | 0.02 | 1.96 | 1.04 | 1.05 | 1.01 | 51178 |
| 1739482140 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.02 | 607 |
| 1739395740 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.01 | 192030 |
| 1739309400 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.03 | 822 |
| 1739222940 | 1.04 | -0.03 | -2.80 | 1.04 | 1.08 | 1.04 | 1654 |
| 1738963800 | 1.07 | 0.02 | 1.90 | 1.07 | 1.08 | 1.04 | 4495 |
| 1738877340 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.05 | 9399 |
| 1738790940 | 1.06 | 0.01 | 0.95 | 1.08 | 1.09 | 1.05 | 24429 |
| 1738704600 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 1.05 | 681 |
| 1738618200 | 1.06 | 0 | 0.00 | 1.06 | 1.09 | 1.06 | 512 |
| 1738358940 | 1.06 | -0.02 | -1.85 | 1.06 | 1.09 | 1.06 | 25726 |
| 1738272540 | 1.08 | 0.02 | 1.89 | 1.07 | 1.09 | 1.07 | 756 |
| 1738186200 | 1.06 | -0.04 | -3.64 | 1.11 | 1.11 | 1.06 | 810 |
| 1738099740 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1 | 1.07 | 28094 |
| 1738013340 | 1.07 | -0.02 | -1.83 | 1.07 | 1.09 | 1.07 | 56973 |
| 1737754200 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.07 | 11771 |
| 1737667740 | 1.08 | 0 | 0.00 | 1.08 | 1.11 | 1.08 | 5564 |
| 1737581400 | 1.08 | -0.03 | -2.70 | 1.1 | 1.11 | 1.07 | 78614 |
| 1737495000 | 1.11 | 0.03 | 2.78 | 1.12 | 1.12 | 1.07 | 103747 |
| 1737408600 | 1.08 | 0 | 0.00 | 1.11 | 1.11 | 1.08 | 464 |
| 1737149400 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.1299999 | 1.08 | 697 |
| 1737062940 | 1.11 | 0.03 | 2.78 | 1.1 | 1.11 | 1.08 | 697 |
| 1736976540 | 1.08 | 0.02 | 1.89 | 1.06 | 1.11 | 1.06 | 98294 |
| 1736890140 | 1.06 | -0.01 | -0.93 | 1.07 | 1.09 | 1.06 | 684 |
| 1736803740 | 1.07 | -0.01 | -0.93 | 1.07 | 1.1 | 1.07 | 112526 |
| 1736544540 | 1.08 | 0.01 | 0.93 | 1.08 | 1.1 | 1.08 | 854 |
| 1736458140 | 1.07 | -0.02 | -1.83 | 1.08 | 1.11 | 1.07 | 794 |
| 1736371740 | 1.09 | 0 | 0.00 | 1.07 | 1.11 | 1.07 | 2767 |
| 1736285400 | 1.09 | 0 | 0.00 | 1.07 | 1.11 | 1.07 | 631 |
| 1736198940 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.09 | 613 |
| 1735939740 | 1.08 | -0.01 | -0.92 | 1.11 | 1.12 | 1.08 | 799 |
| 1735853400 | 1.09 | -0.05 | -4.39 | 1.16 | 1.21 | 1.09 | 230463 |
| 1735594200 | 1.1399999 | -0.03 | -2.56 | 1.12 | 1.2 | 1.11 | 371495 |
| 1735334940 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.18 | 1.1299999 | 526 |
| 1735248540 | 1.15 | 0 | 0.00 | 1.17 | 1.19 | 1.1399999 | 783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Free TON [TON Crystal] (TONUSDT).](/common/images/company/COIN_TONUUSD.png){kind=small}
