Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	28.000	29.160	27.980	28.840	26.870	1,912,800
2023-11-27	27.450	28.060	27.250	28.060	26.143	1,520,600
2023-11-24	27.800	27.910	27.220	27.490	25.612	1,406,600
2023-11-23	27.460	28.150	27.330	28.000	26.087	1,570,200
2023-11-22	27.500	28.090	27.270	27.550	25.668	1,617,300
2023-11-21	28.150	28.210	27.200	27.340	25.472	1,461,000
2023-11-20	28.180	28.560	27.380	28.390	26.451	1,651,200
2023-11-17	28.750	29.150	27.800	27.920	26.013	2,457,000
2023-11-16	28.560	29.060	28.560	28.790	26.823	1,829,300
2023-11-14	27.970	29.210	27.900	28.560	26.609	1,978,500
2023-11-13	28.390	28.400	27.780	27.970	26.059	1,516,800
2023-11-10	26.990	28.460	26.870	28.390	26.451	3,260,600
2023-11-09	27.250	27.530	25.820	26.850	25.016	3,450,800
2023-11-08	27.310	27.560	26.950	27.260	25.398	1,629,900
2023-11-07	25.760	27.770	25.710	27.430	25.556	3,925,400
2023-11-06	26.650	26.720	25.770	25.900	24.131	1,456,300
2023-11-03	25.970	26.850	25.970	26.730	24.904	1,626,600
2023-11-01	25.740	25.850	25.310	25.620	23.870	2,122,300
2023-10-31	24.570	25.500	24.130	25.500	23.758	3,433,100
2023-10-30	25.500	25.660	24.430	24.600	22.919	2,701,600
2023-10-27	26.160	26.260	25.200	25.300	23.572	1,665,900
2023-10-26	25.770	26.400	25.630	26.170	24.382	3,630,100
2023-10-25	26.990	27.140	25.770	25.840	24.075	3,363,700
2023-10-24	26.700	27.040	26.390	27.040	25.193	1,559,200
2023-10-23	25.750	26.870	25.420	26.730	24.904	2,778,500
2023-10-20	25.600	26.150	25.560	25.900	24.131	1,399,500
2023-10-19	25.530	26.430	25.520	25.770	24.010	1,715,300
2023-10-18	26.460	26.480	25.580	25.810	24.047	2,773,300
2023-10-17	27.000	27.000	26.340	26.590	24.774	1,472,500
2023-10-16	27.320	27.370	26.710	27.130	25.277	1,412,100
2023-10-13	27.580	27.650	26.870	27.050	25.202	1,324,400
2023-10-11	28.140	28.330	27.720	27.720	25.826	1,304,900
2023-10-10	28.000	28.980	28.000	28.140	26.218	3,568,700
2023-10-09	26.820	27.940	26.730	27.610	25.724	2,864,000
2023-10-06	26.540	27.360	26.310	27.180	25.323	2,536,200
2023-10-05	27.350	27.660	26.720	27.040	25.193	1,738,500
2023-10-04	26.740	27.620	26.580	27.310	25.444	3,732,800
2023-10-03	26.480	27.030	25.830	26.020	24.242	4,352,800
2023-10-02	26.860	26.860	26.340	26.600	24.783	1,966,900
2023-09-29	26.920	27.540	26.700	26.860	25.025	2,004,200
2023-09-28	25.930	26.780	25.590	26.470	24.662	1,984,600
2023-09-27	25.970	26.380	25.350	25.930	24.159	2,250,200
2023-09-26	26.600	26.640	25.690	25.960	24.187	3,730,500
2023-09-25	26.540	26.840	26.400	26.800	24.969	840,800
2023-09-22	27.090	27.090	26.540	26.730	24.904	1,423,200
2023-09-21	27.020	27.140	26.390	26.880	25.044	2,637,800
2023-09-20	27.130	27.950	26.830	27.410	25.537	3,097,200
2023-09-19	27.160	27.330	26.690	26.960	25.118	1,444,400
2023-09-18	27.610	27.880	27.060	27.260	25.398	2,852,800
2023-09-15	27.920	28.090	27.490	27.600	25.715	1,699,000
2023-09-14	27.750	28.000	27.240	28.000	26.087	2,102,800
2023-09-13	27.810	28.320	27.480	27.630	25.742	2,212,000
2023-09-12	27.540	27.900	27.450	27.660	25.770	2,112,100
2023-09-11	27.550	27.970	27.010	27.540	25.659	982,300
2023-09-08	26.970	27.670	26.800	27.440	25.565	1,372,500
2023-09-06	27.640	28.120	26.870	27.030	25.183	1,771,200
2023-09-05	28.380	28.500	27.410	27.760	25.864	3,306,700
2023-09-04	28.190	28.650	28.020	28.650	26.693	1,200,100
2023-09-01	27.240	28.330	27.240	28.330	26.395	3,192,800
2023-08-31	28.730	28.970	26.850	27.180	25.323	5,933,000

← NewerPage 13 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.