Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	20.970	21.280	19.790	20.160	18.444	1,154,000
2022-12-09	21.700	21.710	20.970	21.120	19.322	1,046,400
2022-12-08	22.170	22.270	21.120	21.700	19.853	2,396,600
2022-12-07	21.600	22.360	21.600	22.270	20.374	1,435,600
2022-12-06	21.600	21.810	21.080	21.710	19.862	1,194,500
2022-12-05	22.290	22.290	21.220	21.510	19.679	747,900
2022-12-02	21.800	22.810	21.690	22.450	20.539	1,341,300
2022-12-01	21.980	22.060	21.450	21.690	19.843	638,300
2022-11-30	22.130	22.230	21.460	22.060	20.182	868,000
2022-11-29	21.920	22.560	21.700	22.150	20.264	1,171,900
2022-11-28	22.150	22.500	21.790	21.840	19.981	955,400
2022-11-25	23.220	23.220	21.730	22.490	20.575	1,041,600
2022-11-24	22.000	23.310	21.920	23.190	21.216	818,300
2022-11-23	22.420	22.420	21.650	21.850	19.990	978,100
2022-11-22	23.280	23.500	22.260	22.500	20.584	859,200
2022-11-21	22.620	23.460	22.560	23.250	21.271	1,863,500
2022-11-18	22.230	23.110	22.190	22.560	20.639	958,500
2022-11-17	22.210	22.210	21.010	22.030	20.154	3,068,200
2022-11-16	23.270	23.410	22.000	22.540	20.621	2,155,500
2022-11-14	23.200	23.640	22.490	23.480	21.481	1,753,900
2022-11-11	22.920	23.480	21.900	22.650	20.722	4,968,300
2022-11-10	24.960	24.980	22.610	22.910	20.960	1,822,900
2022-11-09	25.500	25.580	25.060	25.210	23.064	1,350,700
2022-11-08	25.480	25.600	24.980	25.410	23.247	1,299,100
2022-11-07	26.770	26.890	25.530	25.600	23.421	1,285,200
2022-11-04	27.300	27.560	26.730	26.830	24.546	1,048,900
2022-11-03	25.940	27.040	25.820	26.860	24.573	1,077,400
2022-11-01	26.230	26.910	26.070	26.640	24.372	863,800
2022-10-31	25.370	26.870	24.940	26.810	24.527	1,272,100
2022-10-28	25.340	26.040	25.260	25.800	23.603	1,094,200
2022-10-27	24.730	25.900	24.450	25.600	23.421	1,190,200
2022-10-26	25.010	25.070	24.270	24.730	22.625	1,513,300
2022-10-25	26.010	26.150	25.210	25.210	23.064	661,700
2022-10-24	25.550	26.220	25.260	26.150	23.924	770,000
2022-10-21	25.060	26.170	24.770	25.860	23.658	1,511,700
2022-10-20	26.110	26.110	24.660	25.140	23.000	4,181,800
2022-10-19	26.110	26.110	25.280	25.950	23.741	1,008,400
2022-10-18	26.650	26.960	25.350	26.200	23.969	1,982,200
2022-10-17	26.510	27.300	26.430	26.650	24.381	993,000
2022-10-14	27.010	27.230	26.180	26.380	24.134	908,800
2022-10-13	26.220	27.270	25.350	27.000	24.701	3,059,000
2022-10-11	27.790	28.250	27.630	27.980	25.598	1,103,800
2022-10-10	27.960	28.200	27.690	27.880	25.506	729,300
2022-10-07	28.050	28.100	27.450	27.900	25.525	921,900
2022-10-06	28.020	28.280	27.820	28.040	25.653	572,000
2022-10-05	27.710	28.100	27.380	27.830	25.461	888,900
2022-10-04	28.200	28.680	27.630	27.670	25.314	1,204,700
2022-10-03	27.360	28.450	27.160	28.000	25.616	1,595,500
2022-09-30	25.900	27.300	25.630	27.090	24.784	1,857,200
2022-09-29	26.020	26.240	25.500	26.000	23.786	868,900
2022-09-28	25.610	26.590	25.600	26.330	24.088	632,500
2022-09-27	26.400	26.540	25.980	26.180	23.951	505,800
2022-09-26	26.950	27.040	25.960	26.140	23.915	624,800
2022-09-23	27.080	27.280	26.730	27.150	24.839	1,370,300
2022-09-22	26.780	27.730	26.210	27.520	25.177	1,093,000
2022-09-21	26.090	26.900	25.950	26.520	24.262	831,300
2022-09-20	26.160	26.550	25.810	26.190	23.960	1,002,300
2022-09-19	24.700	26.280	24.560	26.160	23.933	1,834,300
2022-09-16	25.000	25.090	24.420	24.820	22.707	2,082,800
2022-09-15	25.830	25.860	25.260	25.280	23.128	596,400

← NewerPage 17 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.