Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	26.500	27.320	26.180	27.130	24.768	1,668,300
2022-03-23	25.620	26.680	25.440	26.570	24.257	1,217,600
2022-03-22	25.130	25.850	25.080	25.800	23.554	1,289,700
2022-03-21	26.000	26.170	24.600	25.040	22.860	1,180,300
2022-03-18	24.560	26.320	23.720	26.010	23.746	2,359,200
2022-03-17	23.840	24.790	23.730	24.780	22.623	812,300
2022-03-16	24.370	24.640	23.430	23.970	21.883	1,335,900
2022-03-15	24.100	24.140	23.190	23.910	21.829	1,768,200
2022-03-14	24.730	25.140	23.600	23.880	21.801	1,776,300
2022-03-11	25.360	26.000	24.510	24.690	22.541	872,100
2022-03-10	25.860	26.150	25.460	25.690	23.454	1,261,900
2022-03-09	24.710	26.120	24.660	25.900	23.645	1,193,700
2022-03-08	24.250	24.810	23.590	24.520	22.386	1,027,100
2022-03-07	25.950	25.950	24.010	24.010	21.920	1,568,800
2022-03-04	25.760	26.160	25.350	26.060	23.792	1,181,200
2022-03-03	26.000	27.040	25.910	26.100	23.828	1,216,800
2022-03-02	26.410	26.790	25.900	26.000	23.737	773,500
2022-02-25	26.140	26.650	25.820	26.270	23.983	971,400
2022-02-24	26.000	26.610	24.680	26.160	23.883	1,355,800
2022-02-23	26.590	27.940	26.370	26.790	24.458	1,283,000
2022-02-22	26.330	26.980	25.800	26.470	24.166	1,135,300
2022-02-21	26.360	26.620	25.710	25.910	23.655	913,100
2022-02-18	26.150	26.440	25.670	26.300	24.011	926,400
2022-02-17	26.900	27.120	25.870	26.070	23.801	1,278,800
2022-02-16	26.600	26.840	26.240	26.820	24.485	1,381,900
2022-02-15	25.660	26.960	25.520	26.700	24.376	1,471,500
2022-02-14	24.300	25.790	24.290	25.610	23.381	1,108,200
2022-02-11	24.600	25.730	24.390	24.750	22.596	1,581,300
2022-02-10	24.750	25.220	24.000	24.590	22.450	703,500
2022-02-09	24.250	25.180	24.130	24.720	22.568	921,000
2022-02-08	24.100	24.500	23.820	24.210	22.103	873,400
2022-02-07	24.630	24.930	24.190	24.230	22.121	913,400
2022-02-04	25.430	25.460	24.300	24.700	22.550	1,145,700
2022-02-03	26.040	26.500	25.430	25.610	23.381	844,100
2022-02-02	26.300	26.690	25.860	26.000	23.737	717,100
2022-02-01	26.100	26.600	25.620	26.210	23.928	1,150,300
2022-01-31	24.920	26.300	24.720	26.300	24.011	878,000
2022-01-28	25.110	25.370	24.680	24.950	22.778	1,074,400
2022-01-27	25.080	25.780	24.640	25.110	22.924	1,423,700
2022-01-26	23.430	25.620	23.240	25.020	22.842	3,079,500
2022-01-25	22.660	23.610	22.450	23.200	21.181	1,204,000
2022-01-24	23.230	23.230	22.620	22.810	20.824	531,300
2022-01-21	23.040	23.770	22.680	23.270	21.244	1,199,400
2022-01-20	22.140	23.880	22.050	23.150	21.135	1,850,100
2022-01-19	21.690	22.600	21.660	22.160	20.231	747,400
2022-01-18	22.830	22.880	20.850	21.700	19.811	3,139,200
2022-01-17	22.050	23.120	22.000	22.820	20.834	1,153,600
2022-01-14	22.490	22.630	21.870	22.100	20.176	463,400
2022-01-13	22.660	22.770	22.050	22.530	20.569	538,300
2022-01-12	21.830	22.870	21.590	22.650	20.678	936,900
2022-01-11	21.510	21.890	21.430	21.870	19.966	839,400
2022-01-10	22.100	22.100	21.400	21.500	19.628	1,257,000
2022-01-07	22.020	22.210	21.630	22.100	20.176	922,900
2022-01-06	22.000	22.580	21.850	22.140	20.213	2,456,700
2022-01-05	23.320	23.330	21.690	21.880	19.975	2,108,400
2022-01-04	24.490	24.600	23.170	23.230	21.208	946,700
2022-01-03	25.440	25.830	24.270	24.270	22.157	680,100
2021-12-30	24.550	25.780	24.520	25.440	23.226	1,162,600
2021-12-29	24.980	24.990	24.320	24.550	22.413	377,800
2021-12-28	24.480	25.050	24.480	24.750	22.596	521,700

← NewerPage 20 of 21 · 1,244 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.