Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.100	26.130	25.460	25.460	25.460	1,416,400
2026-04-24	26.260	26.520	25.910	26.140	26.140	1,046,200
2026-04-23	27.280	27.280	26.140	26.300	26.300	1,764,400
2026-04-22	27.400	27.730	26.910	27.120	27.120	1,699,700
2026-04-20	27.670	27.930	27.210	27.510	27.510	1,074,600
2026-04-17	27.890	28.700	27.580	27.670	27.670	3,054,300
2026-04-16	27.600	27.860	27.160	27.500	27.500	2,249,600
2026-04-15	27.050	27.690	26.900	27.570	27.570	2,285,800
2026-04-14	27.010	27.300	26.680	27.100	27.100	2,111,400
2026-04-13	26.990	27.510	26.850	26.850	26.850	2,000,100
2026-04-10	27.980	28.210	27.260	27.260	27.260	2,692,200
2026-04-09	27.510	28.020	27.170	27.980	27.980	2,088,100
2026-04-08	27.100	27.680	26.620	27.440	27.440	3,669,100
2026-04-07	25.810	26.010	25.250	25.800	25.800	2,838,500
2026-04-06	26.330	26.830	26.000	26.030	26.030	1,659,400
2026-04-02	25.530	26.620	25.300	26.300	26.300	2,257,700
2026-04-01	26.100	26.980	25.910	26.540	26.540	3,022,800
2026-03-31	26.130	26.300	25.220	25.910	25.910	2,730,200
2026-03-30	25.870	26.140	25.090	25.200	25.200	2,517,600
2026-03-27	26.520	26.730	25.750	25.750	25.750	2,035,900
2026-03-26	27.270	27.520	26.370	26.790	26.790	2,720,300
2026-03-25	26.530	27.890	26.430	27.580	27.580	4,040,300
2026-03-24	26.420	26.690	25.890	26.420	26.420	2,130,700
2026-03-23	26.000	27.040	25.940	26.640	26.640	4,244,300
2026-03-20	25.030	25.590	24.430	25.590	25.590	4,446,600
2026-03-19	24.010	25.570	23.020	25.040	25.040	9,842,000
2026-03-18	24.940	25.150	24.420	24.690	24.690	4,563,800
2026-03-17	25.300	25.960	24.920	25.080	25.080	5,518,100
2026-03-16	25.690	26.200	25.150	25.300	25.300	4,252,600
2026-03-13	26.470	26.840	23.900	25.000	25.000	16,308,800
2026-03-12	28.220	28.240	26.290	26.370	26.370	5,430,100
2026-03-11	28.560	28.640	27.670	28.420	28.420	4,318,900
2026-03-10	29.130	29.910	28.650	28.760	28.760	2,655,800
2026-03-09	29.860	29.860	28.330	29.000	29.000	3,537,600
2026-03-06	30.240	30.440	29.490	29.990	29.990	2,787,800
2026-03-05	31.110	31.700	30.170	30.300	30.300	3,978,000
2026-03-04	31.160	31.710	30.520	31.350	31.350	3,341,400
2026-03-03	29.900	31.240	29.120	30.830	30.830	5,740,300
2026-03-02	30.890	31.320	30.470	30.830	30.830	2,407,300
2026-02-27	32.160	32.440	31.150	31.150	31.150	6,839,700
2026-02-26	32.020	32.660	31.810	32.350	32.350	3,286,600
2026-02-25	31.900	32.190	31.550	32.000	32.000	3,078,800
2026-02-24	30.320	32.000	30.160	31.900	31.900	4,556,100
2026-02-23	30.500	30.700	29.370	30.250	30.250	2,560,200
2026-02-20	30.900	31.160	30.530	30.750	30.750	1,831,500
2026-02-19	30.720	31.630	30.510	31.340	31.340	6,599,100
2026-02-18	29.800	30.500	29.600	30.400	30.400	2,333,500
2026-02-13	29.380	29.930	28.870	29.800	29.800	2,625,300
2026-02-12	29.700	30.120	29.490	29.900	29.900	2,690,200
2026-02-11	29.400	29.940	29.250	29.750	29.750	3,195,300
2026-02-10	28.940	29.100	28.310	29.100	29.100	2,505,400
2026-02-09	29.200	29.220	28.320	28.940	28.940	2,980,000
2026-02-06	29.250	29.520	28.740	29.150	29.150	4,222,500
2026-02-05	28.600	29.760	28.600	29.110	29.110	4,344,500
2026-02-04	28.810	28.860	28.160	28.600	28.600	4,882,100
2026-02-03	28.900	29.220	28.350	28.820	28.820	8,408,900
2026-02-02	27.900	28.700	27.750	28.570	28.570	5,460,300
2026-01-30	27.390	28.290	27.100	28.180	28.180	6,046,100
2026-01-29	27.710	28.180	27.290	27.330	27.330	5,756,600
2026-01-28	27.760	27.990	27.000	27.500	27.500	6,688,100

← NewerPage 3 of 21 · 1,250 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.