Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	26.290	27.390	26.290	27.160	25.305	2,407,600
2023-06-05	26.540	26.640	25.760	26.460	24.652	2,398,800
2023-06-02	26.980	27.340	26.480	26.540	24.727	3,039,700
2023-06-01	25.750	26.790	25.510	26.290	24.494	3,354,000
2023-05-31	24.870	25.520	24.630	25.480	23.739	1,495,400
2023-05-30	25.220	25.600	24.800	24.930	23.227	1,172,700
2023-05-29	25.520	25.570	24.940	25.120	23.404	766,300
2023-05-26	24.850	25.630	24.790	25.420	23.683	2,505,700
2023-05-25	24.000	24.910	24.000	24.680	22.994	1,578,900
2023-05-24	24.400	24.590	23.640	23.750	22.128	1,620,400
2023-05-23	24.800	25.100	24.390	24.400	22.733	983,100
2023-05-22	24.760	25.180	24.570	24.780	23.087	1,500,200
2023-05-19	25.100	25.450	24.730	24.740	23.050	2,934,300
2023-05-18	24.120	25.500	24.090	25.040	23.329	2,814,600
2023-05-17	23.290	24.400	23.170	24.130	22.482	2,196,200
2023-05-16	23.700	23.980	22.950	23.120	21.541	1,515,600
2023-05-15	23.000	24.150	22.990	23.680	22.062	3,101,700
2023-05-12	22.620	23.100	22.350	23.050	21.475	10,742,600
2023-05-11	21.920	22.660	21.690	22.620	21.075	1,680,600
2023-05-10	21.500	22.340	21.430	22.090	20.581	1,715,400
2023-05-09	21.320	21.890	21.120	21.450	19.985	1,455,700
2023-05-08	21.700	21.930	21.210	21.360	19.901	1,868,600
2023-05-05	20.670	21.760	20.610	21.630	20.152	2,088,600
2023-05-04	20.660	21.250	20.480	20.590	19.183	3,246,300
2023-05-03	20.460	20.710	20.060	20.450	19.053	1,254,700
2023-05-02	21.440	21.440	20.290	20.440	19.044	2,796,100
2023-04-28	20.240	21.310	20.170	21.310	19.854	2,330,900
2023-04-27	20.090	20.720	19.520	20.600	19.193	3,307,200
2023-04-26	20.260	20.430	19.930	20.120	18.407	1,287,700
2023-04-25	20.730	20.840	20.090	20.250	18.526	1,369,200
2023-04-24	20.770	20.940	20.570	20.740	18.974	1,200,800
2023-04-20	20.010	20.780	19.810	20.780	19.011	1,812,500
2023-04-19	21.080	21.080	19.830	20.000	18.297	3,200,200
2023-04-18	22.320	22.480	20.980	21.100	19.304	2,662,000
2023-04-17	22.220	22.550	22.020	22.200	20.310	851,300
2023-04-14	22.780	22.800	22.170	22.240	20.347	1,825,700
2023-04-13	22.520	23.360	22.040	22.860	20.914	2,770,400
2023-04-12	22.320	23.100	22.260	22.510	20.594	3,647,700
2023-04-11	21.530	22.900	21.490	22.100	20.218	2,926,500
2023-04-10	21.600	21.600	20.990	21.270	19.459	1,236,600
2023-04-06	20.670	22.070	20.630	21.450	19.624	2,498,900
2023-04-05	21.620	21.740	20.140	20.950	19.166	4,218,800
2023-04-04	21.650	22.090	21.540	21.730	19.880	1,077,500
2023-04-03	22.030	22.030	20.960	21.490	19.660	2,019,100
2023-03-31	23.050	23.170	22.050	22.100	20.218	2,009,300
2023-03-30	22.870	23.740	22.660	23.170	21.197	1,389,900
2023-03-29	22.670	22.780	21.940	22.340	20.438	1,543,800
2023-03-28	22.250	23.110	21.730	22.790	20.850	1,803,200
2023-03-27	22.050	22.470	21.820	22.250	20.356	1,029,300
2023-03-24	21.140	22.170	21.020	21.970	20.100	1,416,200
2023-03-23	21.910	22.100	20.620	21.070	19.276	2,190,800
2023-03-22	21.990	22.500	21.410	21.900	20.036	2,088,600
2023-03-21	21.660	22.300	21.520	21.930	20.063	11,448,300
2023-03-20	22.500	22.820	21.910	22.200	20.310	2,571,800
2023-03-17	22.650	23.660	22.150	22.500	20.584	5,019,200
2023-03-16	22.200	22.630	21.930	22.240	20.347	1,259,200
2023-03-15	21.360	22.350	21.000	22.270	20.374	1,415,900
2023-03-14	22.060	22.850	21.500	21.600	19.761	1,174,100
2023-03-13	21.950	22.580	21.730	22.110	20.228	994,600
2023-03-10	22.360	22.400	21.440	22.100	20.218	1,496,500

← NewerPage 15 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.