Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	29.690	29.690	28.640	28.750	26.786	3,417,800
2023-08-29	29.480	29.740	29.050	29.540	27.522	2,640,300
2023-08-28	29.730	29.730	29.040	29.470	27.457	1,213,800
2023-08-25	30.380	30.540	29.290	29.640	27.615	2,664,800
2023-08-24	30.450	30.590	29.930	30.470	28.388	1,618,800
2023-08-23	29.990	30.490	29.750	30.450	28.370	1,092,000
2023-08-22	29.520	30.100	29.440	30.020	27.969	1,116,300
2023-08-21	29.280	29.610	29.130	29.440	27.429	1,310,900
2023-08-18	28.840	29.520	28.390	29.370	27.364	2,160,800
2023-08-17	29.750	29.750	28.640	28.950	26.972	4,624,700
2023-08-16	30.470	30.600	29.520	29.700	27.671	2,222,300
2023-08-15	30.120	30.250	29.500	29.990	27.941	1,650,800
2023-08-14	30.510	30.510	29.660	29.880	27.839	2,685,000
2023-08-11	30.760	31.160	30.380	30.510	28.426	1,421,700
2023-08-10	31.280	31.280	30.570	30.820	28.715	991,600
2023-08-09	30.500	31.140	29.300	30.990	28.873	12,543,700
2023-08-08	29.900	31.830	29.130	30.600	28.510	7,014,400
2023-08-07	29.900	30.100	29.440	29.940	27.895	1,814,600
2023-08-04	29.680	30.370	29.680	30.030	27.978	1,392,700
2023-08-03	30.230	30.640	29.510	29.800	27.764	3,990,800
2023-08-02	29.780	30.660	29.710	29.850	27.811	3,526,300
2023-08-01	29.280	29.780	29.090	29.770	27.736	1,809,600
2023-07-31	29.050	29.560	29.050	29.400	27.392	2,259,800
2023-07-28	29.300	29.350	28.640	29.000	27.019	2,728,500
2023-07-27	28.790	29.390	28.680	28.940	26.963	2,961,200
2023-07-26	29.190	29.390	28.460	28.790	26.823	3,357,300
2023-07-25	29.230	29.960	29.220	29.370	27.364	1,827,700
2023-07-24	29.180	29.330	28.580	29.230	27.233	848,500
2023-07-21	28.820	29.380	28.600	29.170	27.177	1,292,300
2023-07-20	29.060	29.060	28.370	28.630	26.674	1,317,400
2023-07-19	28.700	29.000	28.210	28.830	26.860	1,531,500
2023-07-18	28.450	28.650	28.050	28.570	26.618	1,227,900
2023-07-17	27.440	28.430	27.360	28.280	26.348	893,900
2023-07-14	28.490	28.630	27.740	27.850	25.947	1,589,400
2023-07-13	28.210	28.940	28.210	28.500	26.553	1,891,900
2023-07-12	28.190	28.760	28.130	28.210	26.283	1,700,900
2023-07-11	28.220	28.370	27.480	27.990	26.078	1,575,300
2023-07-10	29.200	29.260	28.400	28.470	26.525	1,751,000
2023-07-07	29.560	29.920	29.190	29.410	27.401	1,147,500
2023-07-06	29.700	29.960	29.180	29.260	27.261	1,769,800
2023-07-05	28.980	30.260	28.880	29.800	27.764	2,156,400
2023-07-04	29.010	29.200	28.590	29.110	27.121	765,800
2023-07-03	28.510	29.420	28.380	29.050	27.065	2,046,600
2023-06-30	28.160	28.830	28.160	28.480	26.534	2,159,100
2023-06-29	27.610	28.200	27.410	28.100	26.180	728,000
2023-06-28	28.030	28.030	27.300	27.380	25.510	908,800
2023-06-27	27.800	28.380	26.950	27.490	25.612	1,667,800
2023-06-26	28.110	28.110	27.170	27.590	25.705	1,133,700
2023-06-23	27.850	28.370	27.600	28.110	26.190	888,400
2023-06-22	28.030	28.270	27.330	27.900	25.994	1,144,800
2023-06-21	27.720	28.300	27.550	28.230	26.301	2,338,500
2023-06-20	27.800	28.120	27.590	27.940	26.031	2,228,600
2023-06-19	27.860	28.080	27.750	27.900	25.994	481,900
2023-06-16	27.630	27.990	27.300	27.880	25.975	8,128,600
2023-06-15	27.820	28.070	27.570	27.800	25.901	1,146,500
2023-06-14	27.350	28.120	27.220	27.870	25.966	1,716,500
2023-06-13	28.660	28.720	27.140	27.310	25.444	2,202,300
2023-06-12	27.810	28.820	27.810	28.450	26.506	2,753,500
2023-06-09	28.140	28.420	27.850	28.200	26.274	1,875,800
2023-06-07	27.490	27.900	27.100	27.880	25.975	2,525,900

← NewerPage 14 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.