Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
3,2000+0,0700 (+2,24%)
No fechamento: 08:14PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20243,15003,30003,11003,20003,2000142.600
27 de mar. de 20243,09003,27003,06003,13003,1300144.100
26 de mar. de 20243,07003,10003,06003,06003,060053.700
25 de mar. de 20243,12003,13003,03003,05003,050063.800
22 de mar. de 20243,25003,25003,09003,09003,0900104.800
21 de mar. de 20243,39003,39003,21003,24003,2400468.600
20 de mar. de 20243,13003,30003,13003,30003,3000179.900
19 de mar. de 20243,15003,15003,03003,10003,100086.300
18 de mar. de 20243,40003,40003,09003,10003,1000226.900
15 de mar. de 20243,34003,50003,25003,33003,3300207.300
14 de mar. de 20243,23003,49003,23003,25003,2500249.000
13 de mar. de 20243,22003,42003,20003,20003,2000112.200
12 de mar. de 20243,17003,28003,15003,22003,2200118.900
11 de mar. de 20243,14003,24003,11003,15003,1500170.200
08 de mar. de 20243,05003,28003,04003,14003,1400227.300
07 de mar. de 20243,07003,13003,04003,09003,090054.000
06 de mar. de 20243,09003,15003,06003,07003,070066.100
05 de mar. de 20243,07003,18003,03003,06003,0600101.500
04 de mar. de 20243,14003,18003,02003,07003,0700110.400
01 de mar. de 20243,13003,20003,05003,11003,1100143.400
29 de fev. de 20243,25003,28003,08003,13003,1300205.300
28 de fev. de 20243,46003,49003,18003,23003,2300184.900
27 de fev. de 20243,50003,62003,36003,38003,3800174.900
26 de fev. de 20243,57003,59003,38003,46003,460088.700
23 de fev. de 20243,70003,70003,52003,56003,5600221.800
22 de fev. de 20243,69003,80003,59003,73003,7300438.800
21 de fev. de 20243,78003,78003,58003,65003,6500349.500
20 de fev. de 20243,88004,01003,67003,77003,7700206.900
19 de fev. de 20243,88003,93003,85003,92003,920064.300
16 de fev. de 20243,95003,96003,85003,88003,880058.200
15 de fev. de 20243,94004,00003,90003,92003,920045.100
14 de fev. de 20243,99004,10003,84003,97003,970096.500
09 de fev. de 20244,13004,15004,00004,06004,0600137.500
08 de fev. de 20244,39004,39004,10004,10004,1000157.900
07 de fev. de 20244,22004,35004,10004,32004,3200164.400
06 de fev. de 20244,22004,37004,12004,18004,1800142.400
05 de fev. de 20244,26004,39004,13004,27004,2700150.200
02 de fev. de 20244,13004,70003,87004,30004,3000544.600
01 de fev. de 20244,29004,29004,04004,13004,1300195.600
31 de jan. de 20244,26004,43004,09004,31004,3100194.200
30 de jan. de 20244,60004,60004,21004,24004,2400156.300
29 de jan. de 20244,73004,76004,50004,58004,5800163.500
26 de jan. de 20244,78004,82004,63004,72004,7200198.600
25 de jan. de 20244,70004,82004,67004,78004,7800179.600
24 de jan. de 20244,79004,85004,67004,72004,7200167.800
23 de jan. de 20244,72004,88004,67004,82004,8200246.800
22 de jan. de 20244,90004,90004,64004,70004,7000247.400
19 de jan. de 20244,86005,02004,71004,80004,8000206.600
18 de jan. de 20245,29005,35004,72004,86004,8600504.300
17 de jan. de 20245,40785,40785,04075,15975,1597265.152
16 de jan. de 20245,66585,84445,32845,35825,3582443.231
15 de jan. de 20245,24905,76505,13005,66585,6658756.860
12 de jan. de 20245,15975,45745,15975,35825,3582501.885
11 de jan. de 20245,03075,30864,99115,11015,1101208.514
10 de jan. de 20245,19945,20945,01095,07045,0704165.582
09 de jan. de 20245,05065,37805,04075,19945,1994386.190
08 de jan. de 20244,95145,06054,89185,06055,0605246.407
05 de jan. de 20244,91175,06054,83234,95144,9514446.960
04 de jan. de 20245,05065,15974,87204,91174,9117267.874
03 de jan. de 20245,03075,25905,03075,11015,1101315.543
02 de jan. de 20245,14985,15975,02085,03075,0307100.981
28 de dez. de 20235,16975,44754,99115,14985,1498633.404
27 de dez. de 20235,25905,74525,06055,16975,1697732.975
26 de dez. de 20235,09035,34834,96135,25905,2590338.017
22 de dez. de 20235,00105,05064,93155,00105,0010119.827
21 de dez. de 20234,91175,07044,82245,00105,0010399.795
20 de dez. de 20234,76284,94144,70334,91174,9117445.045
19 de dez. de 20234,64384,78274,57434,75294,7529202.669
18 de dez. de 20234,58424,78274,42554,67354,6735170.318
15 de dez. de 20235,02085,07044,58424,71324,7132481.729
14 de dez. de 20235,09035,18954,91174,98114,9811228.569
13 de dez. de 20235,00105,12004,86215,12005,1200428.920
12 de dez. de 20234,91175,07044,82244,95144,9514276.742
11 de dez. de 20235,17965,27884,82244,91174,9117523.855
08 de dez. de 20235,05065,41774,94145,04075,0407820.150
07 de dez. de 20235,07045,30864,91175,06055,0605528.290
06 de dez. de 20234,57435,20944,57435,07045,0704967.087
05 de dez. de 20234,22704,69344,16754,56444,5644521.638
04 de dez. de 20234,28664,39574,11794,22704,2270157.116
01 de dez. de 20234,28664,51484,23694,36594,3659410.578
30 de nov. de 20234,16754,55454,07824,26674,2667499.064
29 de nov. de 20233,97904,16753,97904,12784,1278299.216
28 de nov. de 20234,05834,14763,96903,97903,9790401.407
27 de nov. de 20233,85994,11793,85004,02864,0286281.277
24 de nov. de 20233,98894,01863,90953,94923,9492182.714
23 de nov. de 20233,85004,02863,85003,98893,9889231.290
22 de nov. de 20233,72103,96903,71103,81033,8103369.259
21 de nov. de 20233,58203,77063,56223,69123,6912235.019
20 de nov. de 20233,48283,72103,47293,61183,6118243.182
17 de nov. de 20233,39353,57213,39353,53243,5324379.639
16 de nov. de 20233,38363,45313,36383,43323,4332196.118
14 de nov. de 20233,42333,48283,37373,42333,4233161.248
13 de nov. de 20233,47293,47293,33403,45313,4531189.063
10 de nov. de 20233,44313,51263,32413,39353,3935325.016
09 de nov. de 20233,47293,53243,43323,44313,4431150.364
08 de nov. de 20233,47293,62173,42333,43323,4332172.132
07 de nov. de 20233,43323,52253,39353,49273,4927170.117
06 de nov. de 20233,42333,52253,37373,43323,4332212.646
03 de nov. de 20233,38363,47293,38363,42333,4233180.396
01 de nov. de 20233,39353,39353,32413,34393,343962.181
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...