Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	33.640	33.940	32.870	33.120	30.857	1,938,000
2024-02-26	32.850	33.750	32.790	33.510	31.221	1,543,200
2024-02-23	33.280	33.290	32.500	33.020	30.764	1,066,100
2024-02-22	32.660	33.360	32.420	33.250	30.979	1,698,000
2024-02-21	33.160	33.190	31.960	32.670	30.438	2,123,700
2024-02-20	32.630	33.470	32.390	33.250	30.979	2,413,700
2024-02-19	32.110	32.740	31.770	32.680	30.447	1,519,300
2024-02-16	32.210	32.210	31.670	32.050	29.860	1,226,800
2024-02-15	31.460	32.090	31.460	31.890	29.711	1,841,700
2024-02-14	31.870	31.920	31.250	31.440	29.292	1,069,200
2024-02-09	31.660	32.440	31.660	31.870	29.693	1,170,400
2024-02-08	32.220	32.440	31.380	31.800	29.628	1,611,900
2024-02-07	32.320	32.700	31.800	32.400	30.187	5,155,500
2024-02-06	32.620	33.420	32.300	32.410	30.196	1,317,600
2024-02-05	33.130	33.430	32.420	32.550	30.326	1,796,100
2024-02-02	34.080	34.270	32.870	33.090	30.829	2,904,400
2024-02-01	33.800	34.270	33.630	34.080	31.752	2,197,300
2024-01-31	33.200	34.080	33.120	33.800	31.491	3,316,500
2024-01-30	34.640	34.750	32.740	33.350	31.072	3,928,700
2024-01-29	34.940	35.190	34.470	34.650	32.283	1,346,000
2024-01-26	34.660	35.170	34.470	34.950	32.562	948,200
2024-01-25	34.670	35.240	34.480	34.770	32.395	1,316,200
2024-01-24	35.010	35.210	34.020	34.670	32.302	3,794,200
2024-01-23	35.330	35.450	34.650	34.950	32.562	3,193,600
2024-01-22	35.740	35.740	34.900	35.260	32.851	3,014,300
2024-01-19	34.870	35.690	34.600	35.340	32.926	2,095,700
2024-01-18	35.440	35.600	34.720	34.830	32.451	1,682,100
2024-01-17	35.300	35.780	35.000	35.370	32.954	3,047,000
2024-01-16	35.050	35.610	34.710	35.610	33.177	4,039,900
2024-01-15	35.200	35.580	34.940	35.290	32.879	1,196,500
2024-01-12	35.300	35.760	34.610	35.310	32.898	1,762,300
2024-01-11	35.400	35.480	34.950	35.220	32.814	1,719,800
2024-01-10	35.390	35.570	34.820	35.260	32.851	1,730,800
2024-01-09	34.570	35.460	34.100	35.240	32.833	2,083,500
2024-01-08	33.670	34.690	33.400	34.690	32.320	2,326,500
2024-01-05	33.420	34.200	33.240	33.690	31.388	1,735,400
2024-01-04	34.490	34.730	33.440	33.620	31.323	4,087,100
2024-01-03	33.810	34.780	33.810	34.570	32.208	2,151,500
2024-01-02	34.610	34.830	33.760	34.020	31.696	3,947,400
2023-12-28	34.160	34.760	34.030	34.250	31.910	3,350,400
2023-12-27	33.800	34.440	33.450	34.090	31.761	1,653,400
2023-12-26	33.860	34.100	33.430	33.900	31.584	936,100
2023-12-22	33.540	34.210	33.290	33.860	31.547	2,629,800
2023-12-21	33.460	33.750	33.250	33.650	31.351	1,884,000
2023-12-20	33.720	33.830	32.980	33.380	31.100	1,539,800
2023-12-19	33.400	33.980	33.400	33.600	31.305	1,076,700
2023-12-18	33.490	33.600	32.850	33.400	31.118	4,219,300
2023-12-15	33.640	33.870	32.940	33.490	31.202	3,041,600
2023-12-14	33.230	34.290	33.160	33.640	31.342	3,561,900
2023-12-13	31.360	33.110	31.240	32.860	30.615	2,767,400
2023-12-12	31.710	31.970	31.160	31.230	29.097	2,536,900
2023-12-11	31.200	32.090	31.000	31.710	29.544	2,011,500
2023-12-08	30.390	31.520	30.140	31.200	29.069	3,661,000
2023-12-07	30.180	30.660	29.830	30.310	28.239	2,551,000
2023-12-06	29.990	30.610	29.660	30.180	28.118	1,998,800
2023-12-05	29.580	29.990	29.240	29.990	27.941	1,433,000
2023-12-04	30.010	30.030	29.190	29.420	27.410	813,600
2023-12-01	29.910	30.060	29.120	30.020	27.969	1,883,500
2023-11-30	29.000	30.050	28.910	29.730	27.699	4,175,100
2023-11-29	28.870	29.460	28.710	29.000	27.019	2,305,000

← NewerPage 12 of 21 · 1,250 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.