Vivara Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 30.790 | 30.790 | 30.250 | 30.550 | 29.909 | 3,174,200 |
| 2025-10-27 | 30.970 | 30.980 | 30.360 | 30.700 | 30.056 | 1,902,300 |
| 2025-10-24 | 30.240 | 30.730 | 30.210 | 30.670 | 30.027 | 3,082,000 |
| 2025-10-23 | 29.980 | 30.430 | 29.740 | 30.110 | 29.478 | 2,754,700 |
| 2025-10-22 | 29.680 | 30.150 | 29.420 | 29.850 | 29.224 | 2,993,300 |
| 2025-10-21 | 29.160 | 29.540 | 28.870 | 29.540 | 28.920 | 1,212,700 |
| 2025-10-20 | 28.770 | 29.490 | 28.770 | 29.100 | 28.490 | 4,471,000 |
← NewerPage 5 of 5 · 247 trading days
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.