Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	25.530	26.160	25.260	25.820	23.622	907,200
2022-09-13	26.350	26.360	25.570	25.700	23.512	735,700
2022-09-12	26.980	27.210	26.570	26.760	24.482	1,074,500
2022-09-09	26.000	26.800	25.840	26.800	24.518	1,171,500
2022-09-08	26.530	26.530	25.380	25.850	23.649	984,300
2022-09-06	26.430	26.680	25.550	25.850	23.649	508,500
2022-09-05	25.810	26.780	25.780	26.750	24.473	1,358,200
2022-09-02	26.630	26.930	25.720	25.730	23.539	919,400
2022-09-01	25.830	26.780	25.520	26.500	24.244	1,562,700
2022-08-31	25.590	25.730	25.140	25.350	23.192	745,300
2022-08-30	25.790	26.110	25.380	25.460	23.292	992,000
2022-08-29	25.420	25.970	25.140	25.690	23.503	465,300
2022-08-26	25.700	25.990	25.460	25.520	23.347	901,600
2022-08-25	25.320	25.820	25.230	25.690	23.503	764,100
2022-08-24	25.150	25.900	24.880	25.310	23.155	1,238,100
2022-08-23	23.860	25.450	23.590	25.120	22.981	1,624,700
2022-08-22	23.880	24.020	23.230	23.910	21.874	729,800
2022-08-19	24.500	24.520	23.830	23.960	21.920	566,400
2022-08-18	25.000	25.100	24.390	24.770	22.661	840,100
2022-08-17	24.200	25.080	23.970	24.970	22.844	999,400
2022-08-16	25.360	25.520	24.180	24.500	22.414	1,666,900
2022-08-15	24.920	25.610	24.580	25.290	23.137	1,263,000
2022-08-12	24.160	25.290	23.640	25.120	22.981	1,085,000
2022-08-11	24.390	25.100	23.920	24.120	22.067	1,273,300
2022-08-10	24.400	24.650	23.150	24.390	22.314	1,929,200
2022-08-09	24.160	24.250	22.500	22.600	20.676	1,171,700
2022-08-08	24.020	24.540	23.790	23.950	21.911	957,700
2022-08-05	24.340	24.410	23.630	23.880	21.847	703,600
2022-08-04	23.400	24.870	23.390	24.350	22.277	1,991,100
2022-08-03	22.580	23.550	22.440	23.320	21.335	1,308,700
2022-08-02	22.550	22.940	22.370	22.580	20.658	609,000
2022-08-01	22.200	22.630	21.930	22.550	20.630	1,036,400
2022-07-29	22.520	22.660	22.130	22.190	20.301	358,900
2022-07-28	21.540	22.630	21.230	22.520	20.603	993,900
2022-07-27	20.890	21.650	20.870	21.550	19.715	1,199,400
2022-07-26	21.200	21.320	20.570	20.860	19.084	1,058,200
2022-07-25	21.330	21.710	21.160	21.210	19.404	583,900
2022-07-22	21.350	21.670	21.110	21.240	19.432	868,100
2022-07-21	21.900	22.220	21.360	21.360	19.541	451,400
2022-07-20	21.220	21.990	21.000	21.890	20.026	1,081,900
2022-07-19	20.890	21.250	20.540	21.100	19.304	670,300
2022-07-18	21.470	21.480	20.680	20.720	18.956	720,800
2022-07-15	20.690	20.940	20.270	20.680	18.919	675,900
2022-07-14	20.570	20.680	20.160	20.590	18.837	971,400
2022-07-13	21.210	21.440	20.550	20.550	18.800	853,700
2022-07-12	21.500	21.600	21.050	21.460	19.633	850,500
2022-07-11	22.410	22.820	21.510	21.660	19.816	699,400
2022-07-08	22.920	23.180	22.350	22.670	20.740	771,800
2022-07-07	22.460	23.390	22.240	23.000	21.042	2,985,600
2022-07-06	21.870	22.520	21.770	22.230	20.337	946,100
2022-07-05	21.640	21.950	21.260	21.890	20.026	838,800
2022-07-04	21.970	22.250	21.460	21.640	19.798	579,000
2022-07-01	21.980	22.080	21.480	22.000	20.127	613,100
2022-06-30	21.750	22.260	21.380	21.980	20.109	505,800
2022-06-29	22.540	22.540	21.970	22.030	20.154	871,700
2022-06-28	23.180	23.180	21.980	22.520	20.603	1,358,900
2022-06-27	22.710	23.210	22.300	23.010	21.051	901,700
2022-06-24	23.100	23.100	22.260	22.690	20.758	1,555,200
2022-06-23	22.320	23.070	22.040	22.970	21.014	1,421,500
2022-06-22	21.920	22.380	21.690	22.160	20.273	1,278,700

← NewerPage 18 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.