Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21.240	21.780	20.940	21.480	21.029	3,735,600
2025-05-09	21.910	22.080	20.740	21.100	20.657	4,881,500
2025-05-08	21.510	22.320	20.560	21.900	21.441	11,994,300
2025-05-07	22.200	22.300	21.390	21.850	21.392	2,720,600
2025-05-06	22.510	22.910	21.930	22.050	21.588	3,161,800
2025-05-05	22.200	22.630	22.040	22.500	22.028	2,455,400
2025-05-02	22.170	22.330	21.840	22.110	21.646	2,873,600
2025-04-30	21.440	22.330	21.300	22.110	21.646	5,290,800
2025-04-29	21.530	22.220	21.530	21.540	21.088	4,634,000
2025-04-28	21.320	22.040	21.220	21.440	20.990	4,745,400
2025-04-25	20.600	21.270	20.400	21.140	20.697	4,070,400
2025-04-24	19.880	20.590	19.820	20.500	20.070	2,902,800
2025-04-23	19.830	20.110	19.650	19.830	19.414	2,435,700
2025-04-22	19.610	20.160	19.440	20.070	19.649	2,415,800
2025-04-17	19.370	19.920	19.130	19.920	18.861	2,305,500
2025-04-16	20.090	20.090	19.180	19.370	18.340	3,756,000
2025-04-15	20.060	20.110	19.820	20.050	18.984	1,836,000
2025-04-14	20.250	20.250	19.840	20.200	19.126	3,308,000
2025-04-11	20.030	20.110	19.430	19.900	18.842	3,178,400
2025-04-10	19.900	20.220	19.540	19.860	18.804	2,705,600
2025-04-09	19.010	20.320	18.920	20.000	18.936	3,776,700
2025-04-08	19.470	19.890	19.090	19.310	18.283	2,184,800
2025-04-07	19.280	19.920	19.020	19.290	18.264	2,820,000
2025-04-04	20.140	20.140	19.540	19.830	18.776	4,469,100
2025-04-03	19.960	20.820	19.900	20.600	19.505	4,621,900
2025-04-02	19.770	20.230	19.760	20.000	18.936	6,226,200
2025-04-01	19.870	20.230	19.660	19.710	18.662	4,058,700
2025-03-31	19.990	20.020	19.370	19.890	18.832	5,547,900
2025-03-28	20.180	20.320	19.730	20.090	19.022	2,893,500
2025-03-27	19.800	20.530	19.610	20.180	19.107	6,068,300
2025-03-26	19.160	20.060	19.160	19.640	18.596	5,986,600
2025-03-25	18.900	19.830	18.860	19.160	18.141	6,101,800
2025-03-24	19.150	19.350	18.620	18.850	17.848	4,494,900
2025-03-21	19.020	19.530	18.860	19.080	18.065	5,230,800
2025-03-20	19.070	19.220	18.750	18.950	17.942	5,846,800
2025-03-19	18.900	19.560	18.150	19.180	18.160	21,280,100
2025-03-18	17.460	18.020	17.430	17.830	16.882	5,591,200
2025-03-17	18.100	18.130	17.060	17.470	16.541	8,189,900
2025-03-14	17.620	18.020	17.460	17.850	16.901	5,411,200
2025-03-13	18.210	18.210	17.520	17.830	16.882	2,762,200
2025-03-12	18.330	18.600	17.670	18.030	17.071	6,798,800
2025-03-11	17.710	18.300	17.600	18.280	17.308	3,779,100
2025-03-10	17.570	18.130	17.470	17.720	16.778	2,866,100
2025-03-07	16.760	17.890	16.570	17.790	16.844	3,903,100
2025-03-06	16.830	16.910	16.540	16.840	15.945	4,979,300
2025-03-05	16.960	17.230	16.300	16.650	15.765	7,780,900
2025-02-28	17.720	17.930	17.060	17.060	16.153	3,539,000
2025-02-27	17.650	17.930	17.170	17.720	16.778	7,862,100
2025-02-26	18.210	18.330	17.540	17.650	16.711	4,925,500
2025-02-25	18.510	18.510	18.070	18.110	17.147	2,255,000
2025-02-24	19.170	19.290	18.180	18.310	17.336	3,121,600
2025-02-21	19.310	19.310	18.750	19.160	18.141	2,446,200
2025-02-20	19.110	19.500	18.820	19.230	18.207	3,154,300
2025-02-19	19.000	19.150	18.800	18.870	17.867	3,180,900
2025-02-18	19.660	19.660	19.140	19.260	18.236	2,766,100
2025-02-17	19.200	19.800	19.020	19.570	18.529	5,710,500
2025-02-14	18.760	19.030	18.430	18.990	17.980	10,720,300
2025-02-13	18.790	18.810	18.160	18.460	17.478	8,967,700
2025-02-12	19.700	19.700	18.610	18.760	17.762	9,204,300
2025-02-11	19.690	20.200	19.420	19.860	18.804	8,251,800

← NewerPage 7 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.