Vivara Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.540	27.960	26.450	26.690	26.690	5,481,200
2026-10-15	27.590	28.110	27.000	27.540	27.540	4,312,200
2026-10-14	28.650	28.680	27.470	27.940	27.940	4,510,800
2026-10-13	29.290	29.640	28.660	28.840	28.840	2,873,100
2026-10-09	28.940	29.970	28.940	29.450	29.450	3,433,900
2026-10-08	28.090	28.900	27.490	28.900	28.900	5,442,300
2026-10-07	27.940	28.120	27.340	28.080	28.080	3,843,100
2026-10-06	27.610	28.590	27.510	27.840	27.840	4,491,200
2026-10-05	26.620	28.350	26.450	27.440	27.440	10,800,700
2026-10-02	24.310	25.110	23.870	25.000	25.000	3,029,700
2026-10-01	23.620	24.080	23.330	23.780	23.780	2,003,200
2026-09-30	23.300	23.640	22.820	23.600	23.600	3,203,000
2026-09-29	22.260	23.200	22.160	23.050	23.050	2,123,200
2026-09-28	22.230	22.380	21.850	22.260	22.260	2,340,500
2026-09-25	21.750	22.610	21.680	22.280	22.280	3,558,000
2026-09-24	22.400	22.570	21.210	21.770	21.770	7,853,900
2026-09-23	22.600	23.170	22.240	22.310	22.310	2,114,000
2026-09-22	23.760	23.790	22.120	22.780	22.780	9,265,200
2026-09-21	22.620	24.000	22.620	23.820	23.820	4,976,700
2026-09-18	22.340	22.600	22.010	22.580	22.580	1,719,800
2026-09-17	22.930	22.990	22.260	22.390	22.390	1,162,500
2026-09-16	22.390	23.070	22.310	22.720	22.720	2,362,200
2026-09-15	22.460	22.690	22.280	22.440	22.440	1,345,300
2026-09-14	22.180	22.660	21.880	22.400	22.400	2,104,900
2026-09-11	22.690	22.880	22.170	22.330	22.330	2,085,700
2026-09-10	22.370	22.940	22.230	22.750	22.750	1,962,800
2026-09-09	22.750	22.750	22.150	22.380	22.380	1,298,400
2026-09-08	23.490	23.840	22.770	22.800	22.800	1,716,400
2026-09-04	23.060	23.550	23.060	23.130	23.130	1,450,800
2026-09-03	24.110	24.880	23.210	23.270	23.270	2,810,300
2026-09-02	22.670	23.960	22.380	23.760	23.760	3,596,900
2026-09-01	22.470	22.870	22.220	22.500	22.500	1,297,300
2026-08-31	22.100	22.500	21.980	22.280	22.280	2,543,800
2026-08-28	22.770	23.170	21.910	21.970	21.970	2,758,600
2026-08-27	22.700	22.740	22.380	22.600	22.600	2,650,300
2026-08-26	22.190	22.770	22.000	22.700	22.700	2,172,000
2026-08-25	21.670	22.240	21.440	22.070	22.070	2,888,700
2026-08-24	21.410	21.700	21.130	21.600	21.600	2,669,400
2026-08-21	21.340	22.080	21.310	21.520	21.520	2,305,600
2026-08-20	20.580	21.660	20.550	21.290	21.290	2,820,100
2026-08-19	20.950	21.080	20.430	20.770	20.770	2,471,100
2026-08-18	20.640	21.000	20.580	20.590	20.590	1,794,500
2026-08-17	20.860	21.150	20.570	20.690	20.690	2,151,900
2026-08-14	21.160	21.290	20.200	20.870	20.870	5,819,900
2026-08-13	20.990	21.340	20.930	21.220	21.220	3,050,100
2026-08-12	20.910	21.190	20.740	20.940	20.940	4,290,300
2026-08-11	21.650	21.840	20.690	20.890	20.890	2,921,900
2026-08-10	21.610	21.870	21.340	21.640	21.640	2,053,700
2026-08-07	21.780	21.780	20.860	21.630	21.630	4,896,500
2026-08-06	22.310	22.620	21.600	21.810	21.810	6,080,600
2026-08-05	22.780	22.940	22.110	22.290	22.290	2,303,000
2026-08-04	23.100	23.370	22.320	22.600	22.600	2,070,800
2026-08-03	22.290	22.890	22.130	22.840	22.840	4,158,900
2026-07-31	22.300	22.300	21.950	22.180	22.180	3,143,700
2026-07-30	22.480	22.630	21.960	22.160	22.160	3,100,200
2026-07-29	22.660	22.770	22.200	22.350	22.350	2,596,800
2026-07-28	22.510	22.800	22.290	22.610	22.610	2,268,900
2026-07-27	21.500	22.110	21.500	22.010	22.010	1,325,300
2026-07-24	21.250	21.530	21.050	21.420	21.420	2,268,500
2026-07-23	21.420	21.820	21.220	21.450	21.450	2,309,700

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.6977 BRL
2025-04-22	0.6602 BRL
2024-04-29	0.3679 BRL
2023-04-27	0.3633 BRL
2022-04-29	0.0539 BRL
2021-12-27	0.2752 BRL
2021-04-30	0.0528 BRL
2020-12-29	0.1058 BRL
2019-12-27	0.1694 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.