Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.480	21.630	21.200	21.550	21.550	3,862,900
2026-07-21	21.910	22.130	21.210	21.410	21.410	3,776,100
2026-07-20	22.340	22.700	21.550	21.960	21.960	4,142,700
2026-07-17	23.280	23.420	22.390	22.440	22.440	3,309,900
2026-07-16	23.410	23.940	23.000	23.350	23.350	3,357,700
2026-07-15	23.270	23.520	23.160	23.520	23.520	2,550,100
2026-07-14	23.270	23.560	22.940	23.430	23.430	1,852,400
2026-07-13	23.460	23.610	22.930	23.110	23.110	2,349,300
2026-07-10	23.280	23.630	22.820	23.530	23.530	2,986,500
2026-07-09	22.380	23.020	22.250	22.580	22.580	4,182,300
2026-07-08	22.560	22.840	22.070	22.170	22.170	1,855,900
2026-07-07	22.650	22.830	22.450	22.670	22.670	1,984,600
2026-07-06	22.610	22.750	22.250	22.530	22.530	1,601,400
2026-07-03	22.980	23.090	22.590	22.770	22.770	2,022,900
2026-07-02	22.860	23.280	22.600	22.750	22.750	1,851,300
2026-07-01	22.560	23.020	22.320	22.520	22.520	2,354,100
2026-06-30	22.910	22.910	22.460	22.880	22.880	1,607,400
2026-06-29	23.590	23.820	22.960	23.000	23.000	1,558,200
2026-06-26	23.090	23.680	22.690	23.540	23.540	2,967,700
2026-06-25	22.780	23.510	22.700	23.080	23.080	4,453,800
2026-06-24	21.750	22.660	21.690	22.650	22.650	3,764,700
2026-06-23	20.720	21.930	20.560	21.880	21.880	2,535,200
2026-06-22	20.840	21.270	20.740	20.910	20.910	3,900,100
2026-06-19	20.910	21.200	20.670	20.850	20.850	3,030,900
2026-06-18	20.740	21.320	20.610	21.060	21.060	3,068,600
2026-06-17	21.100	21.610	20.570	20.720	20.720	3,489,100
2026-06-16	21.400	21.510	21.000	21.000	21.000	2,382,900
2026-06-15	21.860	22.090	21.440	21.590	21.590	2,572,600
2026-06-12	21.070	21.680	20.910	21.330	21.330	2,582,000
2026-06-11	20.700	21.540	20.630	21.210	21.210	2,631,600
2026-06-10	20.850	21.190	20.690	20.730	20.730	2,307,600
2026-06-09	20.670	21.430	20.550	21.000	21.000	2,600,800
2026-06-08	20.360	20.830	20.140	20.500	20.500	3,982,400
2026-06-05	20.510	20.770	20.110	20.420	20.420	2,084,600
2026-06-03	21.180	21.180	20.040	20.500	20.500	5,226,300
2026-06-02	21.610	21.780	21.360	21.400	21.400	2,874,200
2026-06-01	22.100	22.150	21.080	21.550	21.550	3,411,500
2026-05-29	22.140	22.150	21.460	21.840	21.840	3,933,400
2026-05-28	22.290	22.440	22.000	22.150	22.150	2,536,900
2026-05-27	22.510	22.730	22.040	22.180	22.180	2,060,200
2026-05-26	22.730	22.840	21.950	22.270	22.270	2,493,100
2026-05-25	22.310	22.920	22.310	22.730	22.730	1,690,300
2026-05-22	22.230	22.510	21.900	22.190	22.190	3,227,300
2026-05-21	22.330	22.850	21.850	22.320	22.320	3,640,900
2026-05-20	22.350	23.310	22.350	22.660	22.660	4,724,300
2026-05-19	22.740	22.810	22.070	22.290	22.290	3,063,100
2026-05-18	23.000	23.280	22.610	22.800	22.800	2,031,000
2026-05-15	22.770	23.180	22.540	22.940	22.940	2,947,100
2026-05-14	22.790	23.200	22.690	23.000	23.000	3,602,200
2026-05-13	23.680	23.720	22.450	22.600	22.600	4,893,900
2026-05-12	23.970	24.350	23.530	23.680	23.680	1,805,100
2026-05-11	24.700	24.910	23.820	24.000	24.000	3,311,300
2026-05-08	25.600	27.010	24.690	24.770	24.770	10,445,200
2026-05-07	28.370	28.790	27.440	27.760	27.760	2,909,500
2026-05-06	27.080	28.750	27.070	28.270	28.270	3,688,400
2026-05-05	25.870	26.950	25.870	26.650	26.650	2,515,000
2026-05-04	25.800	26.050	25.510	25.860	25.860	2,081,400
2026-04-30	25.160	25.890	24.970	25.810	25.810	2,786,600
2026-04-29	24.750	25.100	24.650	24.950	24.950	1,651,200
2026-04-28	25.350	25.370	24.590	24.900	24.900	3,204,800

← NewerPage 2 of 5 · 247 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.