Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	26.630	27.210	26.280	27.010	26.443	4,995,100
2025-08-04	26.090	26.710	25.900	26.630	26.071	2,382,900
2025-08-01	25.580	26.310	25.580	25.720	25.181	3,044,600
2025-07-31	24.990	25.720	24.580	25.420	24.887	4,941,500
2025-07-30	24.570	25.400	24.130	25.300	24.769	3,735,100
2025-07-29	24.190	24.830	24.050	24.580	24.064	4,677,100
2025-07-28	25.250	25.540	23.830	23.930	23.428	5,297,100
2025-07-25	24.930	25.320	24.930	25.250	24.720	1,832,200
2025-07-24	25.080	25.350	24.910	25.050	24.525	1,806,600
2025-07-23	24.700	25.570	24.420	25.390	24.857	1,841,600
2025-07-22	25.730	25.880	24.790	24.790	24.270	3,152,000
2025-07-21	25.580	26.000	25.290	25.700	25.161	4,756,700
2025-07-18	24.990	25.830	24.430	25.580	25.043	8,006,800
2025-07-17	25.310	25.420	24.970	25.240	24.711	1,778,200
2025-07-16	25.400	25.570	24.710	25.320	24.789	3,117,500
2025-07-15	25.700	26.080	25.190	25.520	24.985	1,676,700
2025-07-14	25.500	25.580	24.850	25.420	24.887	2,156,800
2025-07-11	25.800	25.960	25.250	25.510	24.975	2,749,800
2025-07-10	26.000	26.200	25.380	26.200	25.650	3,896,700
2025-07-09	26.420	26.490	25.820	26.250	25.699	2,333,000
2025-07-08	27.100	27.100	26.250	26.460	25.905	1,649,600
2025-07-07	27.330	27.330	26.870	26.890	26.326	1,337,800
2025-07-04	27.110	27.580	26.870	27.230	26.659	1,711,300
2025-07-03	26.590	27.170	26.320	27.140	26.571	3,022,000
2025-07-02	27.200	27.290	26.370	26.590	26.032	3,608,200
2025-07-01	26.910	27.250	26.680	27.060	26.492	1,906,600
2025-06-30	26.180	27.240	25.910	27.030	26.463	2,834,000
2025-06-27	25.860	26.350	25.640	26.180	25.631	2,701,300
2025-06-26	25.260	26.050	24.910	25.920	25.376	4,213,200
2025-06-25	25.250	25.260	24.660	24.860	24.339	1,308,200
2025-06-24	25.500	25.650	25.080	25.320	24.789	1,610,900
2025-06-23	25.450	25.460	24.770	25.090	24.564	2,284,500
2025-06-20	25.360	25.550	25.080	25.470	24.936	2,794,100
2025-06-18	25.160	25.900	24.980	25.620	25.083	4,218,700
2025-06-17	25.300	25.300	24.600	25.120	24.593	1,466,600
2025-06-16	24.340	25.350	24.340	25.090	24.564	2,625,700
2025-06-13	24.330	24.440	23.840	24.360	23.849	1,826,100
2025-06-12	24.570	24.680	24.150	24.650	24.133	2,141,200
2025-06-11	24.850	25.130	24.300	24.570	24.055	2,628,400
2025-06-10	24.710	25.360	24.600	24.960	24.436	2,892,700
2025-06-09	24.500	24.840	24.030	24.500	23.986	2,053,000
2025-06-06	25.210	25.380	24.150	24.620	24.104	5,418,100
2025-06-05	26.340	26.340	24.920	25.230	24.701	5,821,800
2025-06-04	27.000	27.180	26.150	26.210	25.660	2,610,600
2025-06-03	26.140	27.000	26.030	26.880	26.316	3,006,700
2025-06-02	26.510	26.800	25.430	26.100	25.553	4,473,900
2025-05-30	25.930	26.070	25.150	25.990	25.445	2,712,500
2025-05-29	25.260	25.890	25.260	25.720	25.181	2,458,200
2025-05-28	26.290	26.340	25.310	25.480	24.946	3,403,000
2025-05-27	26.000	26.510	25.820	26.200	25.650	4,734,400
2025-05-26	24.610	25.900	24.480	25.580	25.043	5,397,800
2025-05-23	23.790	24.690	23.320	24.610	24.094	3,157,500
2025-05-22	24.380	25.220	24.110	24.110	23.604	5,826,100
2025-05-21	24.820	24.970	23.800	24.090	23.585	4,070,000
2025-05-20	24.400	24.990	23.990	24.880	24.358	3,114,900
2025-05-19	23.850	24.480	23.570	24.310	23.800	3,200,900
2025-05-16	24.140	24.260	23.860	23.920	23.418	3,109,900
2025-05-15	23.100	24.440	23.030	24.140	23.634	8,681,600
2025-05-14	22.150	23.090	22.080	23.060	22.576	4,694,400
2025-05-13	21.610	22.590	21.580	22.140	21.676	4,083,800

← NewerPage 6 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.