Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	22.250	22.790	21.710	22.190	20.301	837,100
2022-06-20	22.650	22.690	21.790	22.190	20.301	952,400
2022-06-17	22.640	22.710	21.940	22.660	20.731	928,600
2022-06-15	21.350	23.430	21.200	23.140	21.170	2,109,800
2022-06-14	21.030	21.290	20.540	21.120	19.322	1,068,100
2022-06-13	20.900	21.240	20.370	20.900	19.121	1,302,200
2022-06-10	22.280	22.320	21.180	21.240	19.432	1,565,200
2022-06-09	22.280	22.720	22.020	22.380	20.475	751,700
2022-06-08	22.590	22.920	22.210	22.390	20.484	661,500
2022-06-07	23.330	23.330	22.470	22.720	20.786	1,216,900
2022-06-06	24.210	24.270	23.450	23.450	21.454	540,400
2022-06-03	24.270	24.300	23.670	24.120	22.067	1,133,000
2022-06-02	24.500	24.520	22.930	24.440	22.359	2,038,900
2022-06-01	24.600	24.790	24.050	24.330	22.259	797,200
2022-05-31	24.880	24.980	24.240	24.600	22.506	835,600
2022-05-30	25.170	25.970	24.470	24.790	22.679	1,054,900
2022-05-27	24.710	25.570	24.710	25.280	23.128	1,314,200
2022-05-26	24.780	25.350	24.410	24.690	22.588	1,367,600
2022-05-25	24.160	24.870	23.670	24.670	22.570	967,100
2022-05-24	24.240	24.420	23.370	24.240	22.176	1,118,700
2022-05-23	24.010	24.580	23.510	24.370	22.295	706,500
2022-05-20	24.520	25.040	23.580	23.910	21.874	1,304,200
2022-05-19	24.780	24.930	24.310	24.440	22.359	678,700
2022-05-18	25.160	25.570	24.620	24.780	22.670	998,900
2022-05-17	24.820	25.580	24.760	24.940	22.817	597,700
2022-05-16	24.410	24.970	24.410	24.710	22.606	542,700
2022-05-13	24.500	25.300	24.440	24.810	22.698	558,200
2022-05-12	23.740	24.420	23.530	24.160	22.103	515,400
2022-05-11	24.360	24.360	23.470	23.880	21.847	643,300
2022-05-10	23.260	24.630	23.260	24.200	22.140	926,300
2022-05-09	23.220	23.620	22.900	23.140	21.170	1,310,400
2022-05-06	23.710	23.710	22.860	23.480	21.481	696,500
2022-05-05	24.680	24.680	23.070	23.800	21.774	1,138,400
2022-05-04	24.290	25.080	23.550	24.820	22.707	908,900
2022-05-03	24.780	24.780	24.000	24.300	22.231	746,900
2022-05-02	25.530	25.530	24.340	24.780	22.670	686,200
2022-04-29	25.940	26.380	25.430	25.440	23.274	566,100
2022-04-28	25.810	25.920	25.180	25.780	23.536	522,600
2022-04-27	25.900	26.500	25.390	25.660	23.426	920,800
2022-04-26	26.360	26.530	25.420	25.850	23.600	549,300
2022-04-25	26.230	26.580	25.470	26.350	24.056	529,900
2022-04-22	27.100	27.470	26.360	26.420	24.120	379,300
2022-04-20	27.800	28.070	27.300	27.450	25.061	677,600
2022-04-19	27.250	27.790	27.140	27.710	25.298	997,600
2022-04-18	27.380	27.820	27.060	27.360	24.978	586,400
2022-04-14	27.540	27.570	27.220	27.500	25.106	718,200
2022-04-13	27.300	27.860	26.660	27.550	25.152	846,300
2022-04-12	26.800	27.530	26.730	27.170	24.805	823,500
2022-04-11	26.700	26.850	26.400	26.500	24.193	758,700
2022-04-08	26.930	27.330	26.360	26.940	24.595	620,200
2022-04-07	27.280	27.770	26.870	27.300	24.924	542,200
2022-04-06	27.730	27.730	26.830	27.490	25.097	1,144,600
2022-04-05	28.750	28.900	27.740	27.770	25.353	767,600
2022-04-04	28.280	28.980	27.920	28.740	26.238	1,254,400
2022-04-01	27.980	28.490	27.840	28.260	25.800	858,600
2022-03-31	27.510	28.030	27.280	27.690	25.280	654,100
2022-03-30	28.460	28.480	27.420	27.510	25.115	669,200
2022-03-29	27.400	28.780	27.380	28.420	25.946	1,850,200
2022-03-28	27.590	27.800	26.740	27.150	24.787	555,600
2022-03-25	27.180	28.000	27.100	27.800	25.380	1,605,600

← NewerPage 19 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.