Vivara Participações S.A historical data

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

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
2025-10-17	27.560	28.910	27.500	28.790	28.186	4,863,600
2025-10-16	27.400	28.270	27.250	27.850	27.266	2,794,200
2025-10-15	26.910	27.800	26.680	27.800	27.217	2,886,500
2025-10-14	27.000	27.040	26.590	27.010	26.443	2,474,000
2025-10-13	27.100	27.330	26.950	27.000	26.434	1,817,400
2025-10-10	27.260	27.330	26.350	27.080	26.512	2,017,100
2025-10-09	27.370	27.680	27.100	27.130	26.561	2,594,700
2025-10-08	27.120	27.800	26.760	27.400	26.825	3,105,800
2025-10-07	28.200	28.320	26.960	27.170	26.600	4,432,100
2025-10-06	29.040	29.330	28.290	28.450	27.853	2,765,900
2025-10-03	28.200	29.290	27.640	29.040	28.431	3,414,800
2025-10-02	29.000	29.050	27.900	28.340	27.746	3,729,100
2025-10-01	28.700	29.040	28.610	29.040	28.431	1,579,500
2025-09-30	29.030	29.300	28.560	28.560	27.961	2,429,900
2025-09-29	28.970	29.150	28.510	28.960	28.353	1,706,700
2025-09-26	28.420	28.570	28.260	28.500	27.902	1,605,500
2025-09-25	28.630	28.850	28.050	28.380	27.785	2,242,200
2025-09-24	29.050	29.210	28.560	28.690	28.088	1,809,600
2025-09-23	29.020	29.390	28.750	29.050	28.441	1,401,800
2025-09-22	28.800	29.060	28.370	28.860	28.255	2,246,700
2025-09-19	29.840	29.840	28.860	29.060	28.450	3,326,300
2025-09-18	29.490	29.990	29.240	29.690	29.067	6,259,900
2025-09-17	28.800	29.750	28.510	29.450	28.832	3,210,800
2025-09-16	28.710	29.080	28.410	28.720	28.118	2,228,100
2025-09-15	28.980	29.180	28.610	28.630	28.030	1,926,200
2025-09-12	28.680	29.230	28.560	28.660	28.059	1,787,000
2025-09-11	27.650	29.330	27.560	29.030	28.421	3,914,200
2025-09-10	27.320	27.720	27.190	27.650	27.070	2,183,500
2025-09-09	28.600	28.610	27.280	27.350	26.776	3,465,500
2025-09-08	29.180	29.270	28.400	28.420	27.824	2,442,100
2025-09-05	29.150	29.500	28.830	29.300	28.685	2,321,400
2025-09-04	28.550	28.950	28.340	28.950	28.343	1,239,200
2025-09-03	28.640	29.080	28.470	28.520	27.922	1,999,100
2025-09-02	28.540	28.880	28.320	28.670	28.069	2,627,000
2025-09-01	29.210	29.300	28.800	28.940	28.333	1,515,700
2025-08-29	28.900	29.340	28.680	29.000	28.392	2,095,100
2025-08-28	28.610	29.090	28.460	28.900	28.294	2,722,000
2025-08-27	28.200	28.500	27.890	28.500	27.902	1,824,800
2025-08-26	27.610	28.150	27.590	28.000	27.413	2,862,400
2025-08-25	28.100	28.470	27.780	27.780	27.197	1,569,300
2025-08-22	27.470	28.210	27.380	28.090	27.501	2,672,400
2025-08-21	27.670	27.890	27.260	27.430	26.855	1,714,200
2025-08-20	27.050	27.790	26.860	27.730	27.148	1,661,300
2025-08-19	27.440	27.640	27.020	27.270	26.698	3,159,700
2025-08-18	27.220	28.120	27.080	27.810	27.227	2,334,700
2025-08-15	26.800	27.400	26.470	27.230	26.659	2,374,300
2025-08-14	26.600	26.940	26.410	26.800	26.238	2,775,800
2025-08-13	27.570	27.590	26.180	27.080	26.512	4,076,700
2025-08-12	27.410	27.760	27.300	27.570	26.992	2,085,800
2025-08-11	28.440	28.440	27.300	27.370	26.796	4,140,000
2025-08-08	28.950	28.950	27.370	28.400	27.804	5,918,400
2025-08-07	27.690	27.820	27.090	27.580	27.002	3,494,800
2025-08-06	27.180	27.670	26.680	27.310	26.737	3,132,500

← NewerPage 5 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.