Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	22.190	23.040	22.190	22.530	20.612	1,003,200
2023-03-08	21.280	22.490	21.280	22.380	20.475	1,074,400
2023-03-07	20.870	21.680	20.760	21.340	19.523	1,105,800
2023-03-06	20.360	21.420	20.240	21.010	19.221	1,363,000
2023-03-03	20.540	20.810	20.110	20.300	18.572	1,514,000
2023-03-02	20.930	21.220	20.400	20.550	18.800	638,900
2023-03-01	21.940	21.940	20.150	20.940	19.157	1,770,000
2023-02-28	21.800	22.230	21.540	21.670	19.825	1,152,100
2023-02-27	21.760	22.060	21.570	21.890	20.026	942,700
2023-02-24	22.000	22.150	21.470	21.760	19.907	807,600
2023-02-23	21.910	22.260	21.660	22.000	20.127	705,200
2023-02-22	22.480	22.610	21.800	22.010	20.136	370,400
2023-02-17	22.290	22.700	22.100	22.590	20.667	1,657,300
2023-02-16	22.200	22.680	21.960	22.370	20.466	1,422,600
2023-02-15	21.770	22.660	21.560	22.400	20.493	1,150,800
2023-02-14	22.930	23.040	21.870	21.980	20.109	634,400
2023-02-13	22.120	22.990	22.010	22.600	20.676	815,800
2023-02-10	22.000	22.520	21.980	22.120	20.237	634,500
2023-02-09	22.930	23.060	22.080	22.170	20.283	1,055,600
2023-02-08	23.020	23.230	22.760	23.000	21.042	827,200
2023-02-07	23.350	23.480	22.850	22.850	20.905	641,500
2023-02-06	23.620	23.830	22.760	23.300	21.316	1,197,200
2023-02-03	24.630	24.830	23.760	23.770	21.746	1,001,400
2023-02-02	24.090	25.230	24.090	24.740	22.634	1,654,000
2023-02-01	24.700	24.760	24.080	24.360	22.286	1,599,100
2023-01-31	23.710	24.860	23.690	24.500	22.414	1,946,000
2023-01-30	23.450	23.890	23.450	23.700	21.682	1,099,700
2023-01-27	23.340	23.770	22.940	23.410	21.417	1,103,900
2023-01-26	22.950	23.510	22.810	23.340	21.353	1,695,600
2023-01-25	22.800	23.370	22.260	22.900	20.950	3,255,900
2023-01-24	22.090	23.410	22.070	22.900	20.950	2,227,800
2023-01-23	21.940	22.450	21.760	22.070	20.191	1,004,900
2023-01-20	21.660	22.220	21.190	21.930	20.063	1,394,100
2023-01-19	21.220	21.690	21.170	21.670	19.825	911,800
2023-01-18	21.220	21.790	20.960	21.550	19.715	1,518,300
2023-01-17	20.980	21.170	20.850	21.000	19.212	654,200
2023-01-16	20.800	21.120	20.370	20.930	19.148	764,800
2023-01-13	21.530	21.660	20.750	20.980	19.194	852,500
2023-01-12	21.960	22.370	21.430	21.790	19.935	963,600
2023-01-11	22.290	22.610	21.770	22.110	20.228	717,700
2023-01-10	21.000	22.540	20.750	22.310	20.411	1,693,000
2023-01-09	20.350	21.440	20.330	21.080	19.285	696,300
2023-01-06	20.450	21.160	20.220	21.050	19.258	811,200
2023-01-05	20.350	20.970	20.190	20.450	18.709	1,587,600
2023-01-04	20.210	20.440	19.920	20.250	18.526	905,800
2023-01-03	20.760	20.960	20.090	20.150	18.435	842,500
2023-01-02	22.430	22.430	20.600	20.760	18.993	857,800
2022-12-29	21.770	22.750	21.710	22.430	20.520	1,888,800
2022-12-28	20.920	21.930	20.870	21.660	19.816	863,500
2022-12-27	21.290	21.470	20.630	20.830	19.057	744,400
2022-12-26	21.370	21.720	21.220	21.220	19.413	573,600
2022-12-23	21.030	21.830	20.940	21.420	19.596	958,600
2022-12-22	20.930	21.170	20.530	20.940	19.157	701,100
2022-12-21	21.380	21.540	20.770	20.900	19.121	955,200
2022-12-20	19.970	21.630	19.780	21.320	19.505	1,760,500
2022-12-19	19.450	20.190	19.330	20.000	18.297	1,069,800
2022-12-16	19.480	19.660	19.240	19.350	17.703	1,904,600
2022-12-15	19.340	20.180	19.160	19.530	17.867	833,700
2022-12-14	19.410	19.710	19.000	19.410	17.758	1,946,000
2022-12-13	20.210	20.590	19.360	19.530	17.867	777,400

← NewerPage 16 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.