Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	27.010	27.260	26.070	26.300	24.901	4,787,900
2024-08-15	27.210	27.450	26.850	27.000	25.564	2,353,000
2024-08-14	26.790	27.500	26.540	27.100	25.659	5,239,600
2024-08-13	26.240	27.180	26.070	26.860	25.432	5,051,700
2024-08-12	26.540	26.800	26.150	26.180	24.788	2,960,700
2024-08-09	25.350	26.730	25.350	26.470	25.062	10,141,900
2024-08-08	24.600	24.900	24.250	24.650	23.339	3,623,800
2024-08-07	24.270	24.650	24.040	24.550	23.245	2,773,900
2024-08-06	24.150	24.520	23.750	23.850	22.582	2,662,600
2024-08-05	23.700	24.320	23.320	24.150	22.866	4,750,200
2024-08-02	23.700	24.450	23.650	24.360	23.065	3,717,700
2024-08-01	24.300	24.720	23.860	23.890	22.620	5,125,400
2024-07-31	23.260	24.050	23.060	24.050	22.771	3,960,400
2024-07-30	22.860	23.420	22.840	23.110	21.881	4,078,400
2024-07-29	23.100	23.280	22.670	23.110	21.881	2,036,000
2024-07-26	22.670	23.470	22.510	23.160	21.928	4,077,100
2024-07-25	22.470	22.800	22.320	22.600	21.398	2,331,100
2024-07-24	22.620	23.390	22.350	22.550	21.351	2,714,100
2024-07-23	22.930	23.010	22.580	22.820	21.607	2,026,100
2024-07-22	22.780	23.260	22.560	22.930	21.711	1,912,100
2024-07-19	22.850	23.100	22.470	22.540	21.341	1,572,400
2024-07-18	23.730	23.730	22.750	22.850	21.635	3,847,900
2024-07-17	23.410	23.850	23.360	23.480	22.231	1,805,200
2024-07-16	23.570	24.180	23.500	23.650	22.392	4,251,900
2024-07-15	23.280	23.750	22.970	23.570	22.317	3,717,700
2024-07-12	22.980	23.210	22.600	23.140	21.909	2,836,200
2024-07-11	22.710	23.080	22.690	22.900	21.682	3,161,200
2024-07-10	22.780	23.110	21.930	22.350	21.162	3,388,700
2024-07-09	22.420	22.750	22.090	22.750	21.540	1,710,300
2024-07-08	22.780	22.890	22.170	22.290	21.105	1,658,900
2024-07-05	22.360	22.880	21.850	22.780	21.569	3,649,000
2024-07-04	22.060	22.490	21.850	22.420	21.228	3,173,700
2024-07-03	21.100	21.790	21.100	21.630	20.480	2,695,700
2024-07-02	21.200	21.390	20.760	20.800	19.694	3,684,900
2024-07-01	20.790	21.190	20.700	21.010	19.893	2,743,500
2024-06-28	21.070	21.220	20.700	20.940	19.826	2,222,100
2024-06-27	20.470	21.460	20.460	21.200	20.073	3,767,000
2024-06-26	20.700	20.710	20.020	20.470	19.381	2,697,700
2024-06-25	21.310	21.510	20.930	20.950	19.836	4,274,900
2024-06-24	20.430	21.280	20.430	21.250	20.120	5,369,800
2024-06-21	20.070	20.800	20.000	20.450	19.363	3,086,100
2024-06-20	20.550	20.930	20.070	20.070	19.003	2,678,900
2024-06-19	19.830	20.290	19.680	20.280	19.202	1,301,200
2024-06-18	19.960	20.070	19.710	19.830	18.776	2,774,800
2024-06-17	20.280	20.370	19.900	19.950	18.889	3,171,900
2024-06-14	19.990	20.450	19.810	20.350	19.268	3,107,200
2024-06-13	20.220	20.280	19.750	19.980	18.918	4,981,200
2024-06-12	21.300	21.580	20.230	20.320	19.239	3,968,100
2024-06-11	21.010	21.400	20.960	21.070	19.950	2,161,700
2024-06-10	21.730	21.810	20.740	20.950	19.836	2,013,300
2024-06-07	21.550	22.130	21.400	21.730	20.574	3,537,400
2024-06-06	21.490	22.050	21.420	21.860	20.698	2,856,700
2024-06-05	21.120	21.650	20.920	21.500	20.357	5,320,000
2024-06-04	21.770	21.840	21.450	21.620	20.470	2,110,800
2024-06-03	21.840	22.070	21.530	21.750	20.593	2,177,700
2024-05-31	22.400	22.600	21.680	21.800	20.641	2,966,400
2024-05-29	22.470	22.610	22.150	22.500	21.304	1,772,400
2024-05-28	22.700	22.850	22.290	22.480	21.285	1,718,700
2024-05-27	22.310	22.530	22.110	22.490	21.294	1,520,700
2024-05-24	22.140	22.550	22.050	22.210	21.029	1,702,300

← NewerPage 10 of 21 · 1,245 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.