Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	28.650	28.890	27.650	27.690	27.690	5,142,200
2026-01-26	28.420	28.600	27.520	28.220	28.220	8,510,800
2026-01-23	29.860	30.250	28.350	28.350	28.350	5,786,400
2026-01-22	28.430	30.090	28.230	29.860	29.860	7,629,000
2026-01-21	27.420	28.080	27.160	28.080	28.080	4,897,500
2026-01-20	26.710	27.430	26.340	27.050	27.050	4,822,400
2026-01-19	26.880	27.250	26.700	26.840	26.840	2,493,900
2026-01-16	27.400	27.610	26.620	26.920	26.920	8,884,900
2026-01-15	29.300	29.640	27.290	27.370	27.370	7,472,900
2026-01-14	29.980	30.070	29.050	29.290	29.290	3,647,500
2026-01-13	30.570	30.690	29.270	29.500	29.500	5,127,700
2026-01-12	30.850	30.920	30.430	30.920	30.920	2,264,900
2026-01-09	30.400	31.550	30.290	30.950	30.950	4,189,900
2026-01-08	29.950	30.320	29.510	30.320	30.320	3,359,700
2026-01-07	30.200	30.310	29.150	29.930	29.930	6,782,700
2026-01-06	31.520	31.820	30.050	30.300	30.300	11,991,500
2026-01-05	32.270	32.350	30.210	31.300	31.300	7,636,300
2026-01-02	33.480	33.520	31.900	32.260	32.260	1,686,100
2025-12-30	33.010	33.250	32.830	33.240	33.240	1,490,200
2025-12-29	33.090	33.190	32.350	32.890	32.890	2,751,400
2025-12-26	33.030	33.250	32.510	33.020	33.020	2,178,600
2025-12-23	32.370	33.650	32.220	33.330	33.330	3,013,100
2025-12-22	33.080	33.140	31.840	32.090	32.090	2,700,800
2025-12-19	33.210	34.060	33.020	33.710	33.710	2,552,800
2025-12-18	32.760	33.270	32.620	33.260	32.562	2,324,300
2025-12-17	34.120	34.260	32.660	32.760	32.073	3,959,600
2025-12-16	35.380	35.430	34.150	34.520	33.796	2,951,800
2025-12-15	35.600	36.190	35.380	35.680	34.932	2,214,700
2025-12-12	34.850	36.060	34.550	35.380	34.638	3,917,800
2025-12-11	33.270	34.200	33.040	34.200	33.483	2,074,800
2025-12-10	32.650	33.450	32.520	33.310	32.611	1,398,900
2025-12-09	32.830	33.140	31.950	32.680	31.995	2,051,300
2025-12-08	33.580	33.860	33.060	33.210	32.513	2,752,000
2025-12-05	35.960	36.110	32.740	32.900	32.210	3,851,500
2025-12-04	36.400	36.650	35.770	36.000	35.245	2,214,800
2025-12-03	35.600	36.120	35.050	36.100	35.343	1,746,700
2025-12-02	34.870	35.460	34.720	35.460	34.716	1,391,700
2025-12-01	35.070	35.120	34.470	34.780	34.051	1,611,800
2025-11-28	35.070	35.270	34.570	35.120	34.383	1,549,200
2025-11-27	35.400	35.470	34.970	35.200	34.462	927,000
2025-11-26	33.790	35.320	33.630	35.320	34.579	2,570,900
2025-11-25	32.830	33.840	32.520	33.790	33.081	2,061,200
2025-11-24	32.200	32.910	32.150	32.710	32.024	1,096,900
2025-11-21	32.270	32.420	31.950	32.190	31.515	1,353,900
2025-11-19	32.960	33.000	32.140	32.480	31.799	1,578,600
2025-11-18	32.790	33.340	32.650	33.010	32.318	1,068,600
2025-11-17	33.370	33.370	32.800	33.120	32.425	1,170,100
2025-11-14	33.330	33.480	32.900	33.220	32.523	1,461,300
2025-11-13	33.160	33.280	32.710	33.240	32.543	1,848,100
2025-11-12	31.920	33.160	31.640	33.160	32.464	3,778,400
2025-11-11	32.590	33.090	31.850	31.930	31.260	3,827,200
2025-11-10	32.190	32.470	31.760	32.350	31.671	3,057,400
2025-11-07	31.880	32.560	31.360	32.020	31.348	4,507,900
2025-11-06	32.340	32.550	31.320	31.820	31.153	5,135,600
2025-11-05	31.000	31.440	30.770	31.190	30.536	2,757,300
2025-11-04	30.560	31.330	30.500	31.000	30.350	3,391,900
2025-11-03	31.300	31.500	30.390	30.560	29.919	2,798,500
2025-10-31	31.110	31.300	30.540	31.200	30.546	2,505,700
2025-10-30	29.980	30.990	29.820	30.870	30.223	2,236,800
2025-10-29	30.850	30.980	30.040	30.270	29.635	2,246,900

← NewerPage 4 of 21 · 1,246 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.