Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Viver Incorporadora e Construtora SA | VIVR3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3.00 | 2.99 | 3.08 | 3.05 | 3.04 |
VIVR3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 3.07 | 3.09 | 2.88 | 2.97 | 94,900 | -0.06 | -1.95% |
1 Month | 3.25 | 3.30 | 2.88 | 3.07 | 84,805 | -0.24 | -7.38% |
3 Months | 4.78 | 4.82 | 2.88 | 3.56 | 147,568 | -1.77 | -37.03% |
6 Months | 3.35 | 5.89 | 2.88 | 4.30 | 236,090 | -0.34 | -10.15% |
1 Year | 3.60 | 5.89 | 2.76 | 3.75 | 1,139,590 | -0.59 | -16.39% |
3 Years | 11.60 | 103.30 | 2.76 | 21.81 | 6,150,909 | -8.59 | -74.05% |
5 Years | 23.90 | 103.30 | 2.76 | 21.58 | 4,051,585 | -20.89 | -87.41% |
VIVR3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
20 Apr 2024 | 3.01 | 0.03 | 1.01% | 3.00 | 3.08 | 2.99 | 28,000 |
19 Apr 2024 | 2.98 | 0.03 | 1.02% | 3.04 | 3.04 | 2.93 | 232,400 |
18 Apr 2024 | 2.95 | -0.07 | -2.32% | 3.01 | 3.01 | 2.94 | 33,900 |
17 Apr 2024 | 3.02 | 0.11 | 3.78% | 2.95 | 3.06 | 2.88 | 42,900 |
16 Apr 2024 | 2.91 | -0.10 | -3.32% | 3.01 | 3.01 | 2.91 | 82,400 |
13 Apr 2024 | 3.01 | -0.04 | -1.31% | 3.07 | 3.09 | 3.01 | 82,900 |
12 Apr 2024 | 3.05 | -0.04 | -1.29% | 3.08 | 3.11 | 3.03 | 42,700 |
11 Apr 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.10 | 3.01 | 80,000 |
10 Apr 2024 | 3.09 | -0.02 | -0.64% | 3.11 | 3.18 | 3.09 | 82,000 |
09 Apr 2024 | 3.11 | 0.00 | 0.00% | 3.11 | 3.13 | 3.08 | 31,300 |
06 Apr 2024 | 3.11 | 0.05 | 1.63% | 3.11 | 3.19 | 3.05 | 28,100 |
05 Apr 2024 | 3.06 | -0.02 | -0.65% | 3.09 | 3.24 | 3.06 | 85,800 |
04 Apr 2024 | 3.08 | -0.02 | -0.65% | 3.08 | 3.16 | 3.08 | 28,500 |
03 Apr 2024 | 3.10 | 0.02 | 0.65% | 3.12 | 3.20 | 3.01 | 148,500 |
02 Apr 2024 | 3.08 | -0.12 | -3.75% | 3.14 | 3.29 | 3.06 | 109,800 |
29 Mar 2024 | 3.20 | 0.08 | 2.56% | 3.15 | 3.30 | 3.11 | 142,600 |
28 Mar 2024 | 3.12 | 0.03 | 0.97% | 3.09 | 3.27 | 3.06 | 143,000 |
27 Mar 2024 | 3.09 | 0.02 | 0.65% | 3.07 | 3.10 | 3.06 | 49,700 |
26 Mar 2024 | 3.07 | -0.02 | -0.65% | 3.12 | 3.13 | 3.03 | 60,700 |
23 Mar 2024 | 3.09 | -0.15 | -4.63% | 3.25 | 3.25 | 3.09 | 104,100 |
22 Mar 2024 | 3.24 | -0.08 | -2.41% | 3.39 | 3.39 | 3.21 | 468,600 |
21 Mar 2024 | 3.32 | 0.20 | 6.41% | 3.13 | 3.36 | 3.13 | 163,400 |