La bourse est fermée

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
2,3200-0,0200 (-0,85 %)
À la clôture : 05:00PM BRT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,34002,38002,31002,32002,320058 600
27 juin 20242,27002,34002,26002,34002,340023 500
26 juin 20242,30002,32002,22002,30002,300046 800
25 juin 20242,30002,34002,24002,26002,260048 300
24 juin 20242,30002,38002,25002,33002,330054 000
21 juin 20242,43002,43002,25002,30002,3000109 700
20 juin 20242,57002,57002,35002,46002,4600308 800
19 juin 20241,99002,65001,99002,57002,5700714 400
18 juin 20241,93002,00001,92002,00002,0000114 000
17 juin 20242,00002,04001,96001,98001,9800259 200
14 juin 20242,14002,15002,01002,02002,0200112 500
13 juin 20242,30002,30002,15002,17002,170048 700
12 juin 20242,35002,35002,20002,27002,270080 900
11 juin 20242,45002,45002,35002,37002,370079 400
10 juin 20242,50002,50002,40002,45002,450074 000
07 juin 20242,56002,59002,49002,49002,490043 700
06 juin 20242,59002,63002,52002,56002,560030 300
05 juin 20242,64002,66002,55002,59002,590062 200
04 juin 20242,68002,71002,63002,64002,640034 300
03 juin 20242,63002,72002,63002,72002,720054 100
31 mai 20242,73002,73002,60002,62002,620053 500
29 mai 20242,76002,76002,67002,70002,700070 900
28 mai 20242,72002,78002,69002,72002,720058 900
27 mai 20242,75002,79002,70002,71002,710061 500
24 mai 20242,79002,88002,68002,73002,7300108 000
23 mai 20242,76002,85002,67002,79002,7900173 300
22 mai 20242,81002,87002,75002,75002,7500161 100
21 mai 20242,86002,89002,82002,82002,820076 600
20 mai 20242,87002,89002,82002,87002,870035 400
17 mai 20242,87002,92002,86002,87002,870030 200
16 mai 20242,85002,88002,85002,85002,850015 500
15 mai 20242,88002,91002,86002,86002,860018 400
14 mai 20242,87002,92002,83002,86002,860042 600
13 mai 20242,90002,97002,85002,87002,870032 600
10 mai 20242,96002,97002,86002,86002,860064 900
09 mai 20243,01003,01002,93002,98002,980025 300
08 mai 20242,98003,01002,98002,98002,980015 800
07 mai 20242,97002,99002,97002,98002,98009 900
06 mai 20242,97003,00002,96002,97002,970013 400
03 mai 20242,96003,01002,96002,97002,970035 300
02 mai 20242,98003,05002,96002,96002,960083 800
30 avr. 20242,98003,04002,94002,97002,970073 800
29 avr. 20243,09003,09003,01003,04003,040056 000
26 avr. 20242,98003,09002,98003,05003,050041 200
25 avr. 20242,94003,06002,87002,94002,9400124 800
24 avr. 20243,02003,04002,86002,90002,9000122 800
23 avr. 20242,97003,06002,95002,95002,950054 700
22 avr. 20243,02003,08002,95002,96002,960035 800
19 avr. 20243,00003,08002,99003,05003,050028 000
18 avr. 20243,04003,04002,93003,04003,0400232 700
17 avr. 20243,01003,01002,94002,99002,990051 300
16 avr. 20242,95003,01002,88003,01003,010048 500
15 avr. 20243,01003,01002,91002,91002,910085 300
12 avr. 20243,07003,09003,01003,01003,010082 900
11 avr. 20243,08003,11003,03003,05003,050042 900
10 avr. 20243,09003,10003,01003,09003,090080 000
09 avr. 20243,11003,18003,09003,09003,090082 000
08 avr. 20243,11003,13003,08003,11003,110031 300
05 avr. 20243,11003,19003,05003,11003,110028 100
04 avr. 20243,09003,24003,06003,11003,110087 700
03 avr. 20243,08003,16003,08003,09003,090040 300
02 avr. 20243,12003,20003,01003,12003,1200152 000
01 avr. 20243,14003,29003,06003,08003,0800122 400
28 mars 20243,15003,30003,11003,20003,2000142 600
27 mars 20243,09003,27003,06003,13003,1300144 100
26 mars 20243,07003,10003,06003,06003,060053 700
25 mars 20243,12003,13003,03003,05003,050063 800
22 mars 20243,25003,25003,09003,09003,0900104 800
21 mars 20243,39003,39003,21003,24003,2400468 600
20 mars 20243,13003,30003,13003,30003,3000179 900
19 mars 20243,15003,15003,03003,10003,100086 300
18 mars 20243,40003,40003,09003,10003,1000226 900
15 mars 20243,34003,50003,25003,33003,3300207 300
14 mars 20243,23003,49003,23003,25003,2500249 000
13 mars 20243,22003,42003,20003,20003,2000112 200
12 mars 20243,17003,28003,15003,22003,2200118 900
11 mars 20243,14003,24003,11003,15003,1500170 200
08 mars 20243,05003,28003,04003,14003,1400227 300
07 mars 20243,07003,13003,04003,09003,090054 000
06 mars 20243,09003,15003,06003,07003,070066 100
05 mars 20243,07003,18003,03003,06003,0600101 500
04 mars 20243,14003,18003,02003,07003,0700110 400
01 mars 20243,13003,20003,05003,11003,1100143 400
29 févr. 20243,25003,28003,08003,13003,1300205 300
28 févr. 20243,46003,49003,18003,23003,2300184 900
27 févr. 20243,50003,62003,36003,38003,3800174 900
26 févr. 20243,57003,59003,38003,46003,460088 700
23 févr. 20243,70003,70003,52003,56003,5600221 800
22 févr. 20243,69003,80003,59003,73003,7300438 800
21 févr. 20243,78003,78003,58003,65003,6500349 500
20 févr. 20243,88004,01003,67003,77003,7700206 900
19 févr. 20243,88003,93003,85003,92003,920064 300
16 févr. 20243,95003,96003,85003,88003,880058 200
15 févr. 20243,94004,00003,90003,92003,920045 100
14 févr. 20243,99004,10003,84003,97003,970096 500
09 févr. 20244,13004,15004,00004,06004,0600137 500
08 févr. 20244,39004,39004,10004,10004,1000157 900
07 févr. 20244,22004,35004,10004,32004,3200164 400
06 févr. 20244,22004,37004,12004,18004,1800142 400
05 févr. 20244,26004,39004,13004,27004,2700150 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...