Vivara Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 22.390 | 22.510 | 21.930 | 22.150 | 20.972 | 2,540,000 |
| 2024-05-22 | 23.390 | 23.730 | 22.450 | 22.450 | 21.256 | 2,805,200 |
| 2024-05-21 | 23.440 | 23.800 | 23.330 | 23.480 | 22.231 | 1,863,700 |
| 2024-05-20 | 23.120 | 23.780 | 22.750 | 23.450 | 22.203 | 3,230,500 |
| 2024-05-17 | 23.240 | 23.490 | 22.920 | 23.060 | 21.834 | 1,676,300 |
| 2024-05-16 | 23.130 | 23.520 | 22.950 | 23.370 | 22.127 | 2,032,800 |
| 2024-05-15 | 22.530 | 23.110 | 22.530 | 23.040 | 21.815 | 3,537,500 |
| 2024-05-14 | 23.000 | 23.160 | 22.490 | 22.670 | 21.464 | 3,040,800 |
| 2024-05-13 | 23.040 | 23.270 | 22.880 | 23.000 | 21.777 | 3,117,100 |
| 2024-05-10 | 23.940 | 24.070 | 22.910 | 23.060 | 21.834 | 2,732,800 |
| 2024-05-09 | 23.810 | 24.040 | 23.510 | 23.920 | 22.648 | 3,204,900 |
| 2024-05-08 | 23.900 | 24.350 | 23.610 | 24.320 | 23.027 | 3,426,000 |
| 2024-05-07 | 23.800 | 24.470 | 23.500 | 23.970 | 22.695 | 10,947,600 |
| 2024-05-06 | 22.690 | 23.250 | 22.690 | 23.070 | 21.843 | 4,107,000 |
| 2024-05-03 | 22.890 | 23.220 | 22.700 | 22.870 | 21.654 | 9,146,700 |
| 2024-05-02 | 22.280 | 22.820 | 22.070 | 22.590 | 21.389 | 5,089,400 |
| 2024-04-30 | 22.820 | 22.820 | 22.050 | 22.160 | 20.982 | 3,423,800 |
| 2024-04-29 | 23.170 | 23.280 | 22.910 | 22.980 | 21.758 | 1,645,400 |
| 2024-04-26 | 22.410 | 23.120 | 22.410 | 23.010 | 21.438 | 2,887,400 |
| 2024-04-25 | 22.530 | 22.680 | 22.160 | 22.390 | 20.860 | 2,493,800 |
| 2024-04-24 | 22.570 | 22.820 | 22.320 | 22.700 | 21.149 | 1,262,700 |
| 2024-04-23 | 22.410 | 22.620 | 22.260 | 22.450 | 20.916 | 2,131,300 |
| 2024-04-22 | 22.180 | 22.750 | 22.040 | 22.460 | 20.926 | 1,542,300 |
| 2024-04-19 | 21.980 | 22.530 | 21.950 | 22.160 | 20.646 | 1,573,700 |
| 2024-04-18 | 22.320 | 22.410 | 21.620 | 21.960 | 20.460 | 3,099,100 |
| 2024-04-17 | 22.560 | 22.990 | 22.180 | 22.410 | 20.879 | 3,056,800 |
| 2024-04-16 | 21.830 | 22.660 | 21.490 | 22.450 | 20.916 | 6,006,200 |
| 2024-04-15 | 22.720 | 22.750 | 21.620 | 21.930 | 20.432 | 7,782,900 |
| 2024-04-12 | 23.410 | 23.500 | 22.420 | 22.780 | 21.224 | 9,880,400 |
| 2024-04-11 | 23.900 | 23.960 | 23.150 | 23.390 | 21.792 | 13,153,500 |
| 2024-04-10 | 24.590 | 24.590 | 23.750 | 24.070 | 22.426 | 4,144,900 |
| 2024-04-09 | 24.600 | 24.890 | 24.220 | 24.600 | 22.919 | 3,437,600 |
| 2024-04-08 | 24.510 | 24.560 | 23.800 | 24.560 | 22.882 | 4,709,800 |
| 2024-04-05 | 24.500 | 24.680 | 24.200 | 24.520 | 22.845 | 3,101,600 |
| 2024-04-04 | 24.250 | 25.010 | 24.220 | 24.490 | 22.817 | 4,338,900 |
| 2024-04-03 | 24.930 | 24.930 | 23.910 | 24.240 | 22.584 | 4,001,900 |
| 2024-04-02 | 25.050 | 25.140 | 24.530 | 24.890 | 23.190 | 2,236,800 |
| 2024-04-01 | 25.910 | 25.950 | 24.840 | 25.000 | 23.292 | 3,905,200 |
| 2024-03-28 | 25.650 | 25.960 | 25.040 | 25.400 | 23.665 | 3,785,800 |
| 2024-03-27 | 24.800 | 25.720 | 24.030 | 25.590 | 23.842 | 7,293,200 |
| 2024-03-26 | 25.770 | 26.120 | 24.550 | 24.680 | 22.994 | 7,721,100 |
| 2024-03-25 | 26.510 | 26.550 | 25.500 | 25.560 | 23.814 | 11,386,700 |
| 2024-03-22 | 24.680 | 25.380 | 24.530 | 25.080 | 23.367 | 13,721,300 |
| 2024-03-21 | 25.200 | 25.360 | 23.540 | 24.650 | 22.966 | 38,590,800 |
| 2024-03-20 | 25.350 | 26.760 | 25.120 | 26.760 | 24.932 | 11,825,900 |
| 2024-03-19 | 26.520 | 26.600 | 23.910 | 25.320 | 23.590 | 20,544,800 |
| 2024-03-18 | 28.600 | 29.200 | 25.980 | 26.410 | 24.606 | 32,070,600 |
| 2024-03-15 | 31.500 | 31.610 | 30.720 | 30.720 | 28.621 | 1,320,100 |
| 2024-03-14 | 31.630 | 31.880 | 31.270 | 31.530 | 29.376 | 919,700 |
| 2024-03-13 | 31.800 | 32.310 | 31.500 | 31.810 | 29.637 | 1,883,600 |
| 2024-03-12 | 31.630 | 32.040 | 31.100 | 31.800 | 29.628 | 1,445,800 |
| 2024-03-11 | 32.380 | 32.670 | 31.450 | 31.490 | 29.339 | 1,310,100 |
| 2024-03-08 | 32.080 | 33.000 | 32.020 | 32.500 | 30.280 | 888,800 |
| 2024-03-07 | 32.760 | 32.830 | 32.200 | 32.480 | 30.261 | 807,600 |
| 2024-03-06 | 31.800 | 33.010 | 31.800 | 32.760 | 30.522 | 1,813,100 |
| 2024-03-05 | 31.620 | 32.000 | 31.420 | 31.800 | 29.628 | 1,120,900 |
| 2024-03-04 | 32.220 | 32.430 | 31.160 | 31.620 | 29.460 | 2,374,600 |
| 2024-03-01 | 32.350 | 32.730 | 31.970 | 32.310 | 30.103 | 1,691,700 |
| 2024-02-29 | 32.500 | 32.750 | 32.160 | 32.700 | 30.466 | 2,057,600 |
| 2024-02-28 | 32.850 | 33.140 | 32.110 | 32.500 | 30.280 | 2,946,400 |
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.