B3 · VIVR3 · stock
Viver Incorporadora e Construtora S.A. (VIVR3) stock price history
Every B3 trading session of Viver Incorporadora e Construtora S.A. from Jun 6, 2007 to Sep 28, 2026: 4,795 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIVR3 adjusted close, 2007 to 2026
- R$1,484,844
- All time high, 2007
- R$9.80
- 52 week high, R$1.46 low
- 4,795
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VIVR3 key facts
- Viver Incorporadora e Construtora S.A. (VIVR3) closed at R$1.53 on Sep 28, 2026 on B3.
- VIVR3's all time high close is R$1,484,844, set on Jul 23, 2007; its all time low close is R$1.48 on Aug 20, 2026.
- VIVR3's 52 week range is R$1.46 to R$9.80.
- VIVR3 returned -83.4% over the year to Sep 28, 2026 and -99.3% over five years.
- Over ten years VIVR3 returned -100%, -50.5% a year compounded.
- VIVR3's deepest drawdown was -100.0% from Jul 23, 2007 to Aug 20, 2026.
- DataCedar holds 4,795 daily sessions of VIVR3 history from Jun 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIVR3 price chart, 2007 to 2026
VIVR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -8.4% |
| 6 months | -60.8% |
| Year to date | -75.3% |
| 1 year | -83.4% |
| 3 years | -95.3% |
| 5 years | -99.3% |
| 10 years | -99.9% |
| Since Jun 6, 2007 | -100.0% |
| Compound annual growth, 19.3 years | -50.3% |
VIVR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,484,844 on Jul 23, 2007
- All time low close
- R$1.48 on Aug 20, 2026
- 52 week high
- R$9.80 on Sep 30, 2025
- 52 week low
- R$1.46 on Aug 11, 2026
- Deepest drawdown
- -100.0% from Jul 23, 2007 to Aug 20, 2026, not yet recovered
- Best single session
- +85.2% on Dec 18, 2019
- Worst single session
- -51.1% on Jun 24, 2021
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2009, +109%
- Worst calendar year
- 2008, -91%
VIVR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 6, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.10 | R$6.90 | R$1.46 | R$1.53 | -75.3% | 2.3M | 185 |
| 2025 | R$11.78 | R$13.57 | R$5.80 | R$6.20 | -47.3% | 2.2M | 250 |
| 2024 | R$51.39 | R$58.32 | R$11.18 | R$11.78 | -77.1% | 2.8M | 251 |
| 2023 | R$48.52 | R$65.35 | R$27.33 | R$51.39 | +3.8% | 13.2M | 248 |
| 2022 | R$125.75 | R$139.61 | R$36.64 | R$49.51 | -60.0% | 11.1M | 250 |
| 2021 | R$112.77 | R$1,023 | R$78.18 | R$123.77 | +10.6% | 29.4M | 247 |
| 2020 | R$192.26 | R$279.91 | R$52.30 | R$111.89 | -40.7% | 3M | 248 |
| 2019 | R$346.21 | R$383.04 | R$103.13 | R$188.57 | -45.5% | 3.4M | 248 |
| 2018 | R$1,181 | R$1,517 | R$81.03 | R$346.21 | -70.4% | 2.8M | 246 |
| 2017 | R$1,012 | R$2,433 | R$979.76 | R$1,168 | +15.4% | 42.4K | 254 |
| 2016 | R$1,947 | R$5,191 | R$940.83 | R$1,012 | -48.0% | 20.6K | 249 |
| 2015 | R$6,488 | R$7,137 | R$1,298 | R$1,947 | -70.0% | 2.9K | 246 |
| 2014 | R$16,221 | R$16,870 | R$5,840 | R$6,488 | -60.0% | 6.4K | 248 |
| 2013 | R$42,175 | R$73,319 | R$9,733 | R$16,221 | -60.9% | 6.2K | 248 |
| 2012 | R$125,303 | R$166,027 | R$38,282 | R$41,526 | -66.9% | 1.9K | 245 |
| 2011 | R$216,148 | R$221,787 | R$114,026 | R$125,303 | -42.0% | 2K | 249 |
| 2010 | R$219,907 | R$254,366 | R$136,581 | R$216,148 | 0.0% | 5.1K | 247 |
| 2009 | R$104,628 | R$298,222 | R$93,977 | R$216,148 | +109.1% | 3.6K | 248 |
| 2008 | R$1,187,249 | R$1,187,249 | R$59,519 | R$103,375 | -91.4% | 1.6K | 249 |
| 2007 | R$1,100,163 | R$1,487,976 | R$852,062 | R$1,206,044 | n/a | 1.2K | 139 |
VIVR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.53 | +0.7% |
| August 2026 | R$1.52 | -9.0% |
| July 2026 | R$1.67 | -4.0% |
| June 2026 | R$1.74 | -45.6% |
| May 2026 | R$3.20 | -15.8% |
| April 2026 | R$3.80 | -2.6% |
| March 2026 | R$3.90 | -20.4% |
| February 2026 | R$4.90 | -22.2% |
| January 2026 | R$6.30 | +1.6% |
| December 2025 | R$6.20 | -15.1% |
| November 2025 | R$7.30 | -8.7% |
| October 2025 | R$8.00 | -15.8% |
About the VIVR3 data
Daily bars. 4,795 sessions from Jun 6, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIVR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
VIVR3 share price history
