Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	20.200	20.540	20.000	20.300	19.221	2,629,100
2025-02-07	20.540	20.620	19.790	19.990	18.927	5,768,700
2025-02-06	20.720	20.920	20.630	20.800	19.694	9,388,900
2025-02-05	21.280	21.280	20.460	20.750	19.647	2,051,700
2025-02-04	21.560	21.560	21.020	21.350	20.215	2,624,400
2025-02-03	21.430	21.850	21.150	21.570	20.423	2,542,200
2025-01-31	22.000	22.170	21.310	21.430	20.290	2,589,600
2025-01-30	20.800	22.350	20.770	22.010	20.840	5,361,700
2025-01-29	20.560	20.780	20.210	20.720	19.618	4,856,200
2025-01-28	21.140	21.150	20.500	20.510	19.419	1,630,100
2025-01-27	20.230	21.200	20.090	21.200	20.073	3,408,500
2025-01-24	20.220	20.400	19.850	20.240	19.164	2,335,900
2025-01-23	20.400	20.400	19.750	20.030	18.965	2,685,800
2025-01-22	19.870	20.360	19.570	20.240	19.164	2,990,900
2025-01-21	19.330	19.760	19.330	19.670	18.624	1,627,300
2025-01-20	19.020	19.610	18.950	19.450	18.416	1,309,900
2025-01-17	19.110	19.300	18.930	19.200	18.179	2,022,400
2025-01-16	19.690	19.750	18.970	19.070	18.056	2,743,800
2025-01-15	18.840	19.710	18.740	19.710	18.662	3,726,200
2025-01-14	18.380	18.680	18.250	18.600	17.611	2,471,300
2025-01-13	18.500	18.740	18.200	18.380	17.403	2,050,800
2025-01-10	19.150	19.150	18.000	18.500	17.516	4,532,600
2025-01-09	18.950	19.060	18.660	18.970	17.961	1,488,900
2025-01-08	18.830	18.910	18.490	18.910	17.904	3,805,700
2025-01-07	19.140	19.140	18.520	18.960	17.952	3,728,800
2025-01-06	18.270	18.950	18.220	18.820	17.819	4,748,900
2025-01-03	18.500	18.730	18.070	18.100	17.138	2,999,700
2025-01-02	19.110	19.170	18.480	18.550	17.564	2,802,800
2024-12-30	19.280	19.430	18.900	19.250	18.226	1,769,100
2024-12-27	19.400	19.790	19.170	19.270	18.245	2,328,800
2024-12-26	19.980	20.080	19.170	19.230	18.207	5,257,000
2024-12-23	21.090	21.200	19.960	19.960	18.899	3,922,300
2024-12-20	21.260	21.690	20.720	21.290	20.158	3,424,600
2024-12-19	20.720	21.360	20.590	21.240	20.111	3,272,000
2024-12-18	21.360	21.590	20.470	20.690	19.590	5,790,800
2024-12-17	21.100	21.570	20.960	21.300	20.167	4,008,800
2024-12-16	21.320	21.610	20.990	21.010	19.893	2,649,700
2024-12-13	22.010	22.060	21.390	21.410	20.271	2,173,500
2024-12-12	22.900	22.900	21.760	21.870	20.707	3,105,000
2024-12-11	22.770	23.540	22.400	22.960	21.739	2,602,900
2024-12-10	22.500	22.980	22.370	22.700	21.493	2,674,400
2024-12-09	22.750	23.020	22.160	22.300	21.114	2,461,500
2024-12-06	23.220	23.540	22.460	22.720	21.512	2,461,000
2024-12-05	22.860	23.810	22.750	23.280	22.042	3,076,900
2024-12-04	22.650	23.080	22.590	22.760	21.550	2,308,800
2024-12-03	22.440	22.840	22.080	22.690	21.483	2,872,800
2024-12-02	22.460	22.900	22.100	22.500	21.304	4,629,400
2024-11-29	22.140	23.030	21.760	22.930	21.711	6,916,100
2024-11-28	23.330	23.380	21.860	22.200	21.019	6,817,800
2024-11-27	24.950	24.950	23.530	23.620	22.364	3,145,100
2024-11-26	24.420	25.000	24.050	24.820	23.500	2,540,900
2024-11-25	23.900	24.540	23.880	24.200	22.913	3,429,100
2024-11-22	23.210	23.770	23.200	23.770	22.506	2,873,500
2024-11-21	23.700	23.990	23.200	23.200	21.966	2,559,800
2024-11-19	23.950	24.370	23.720	23.940	22.667	3,935,300
2024-11-18	23.900	24.180	23.600	23.950	22.676	2,375,700
2024-11-14	24.190	24.450	23.910	24.000	22.724	3,208,300
2024-11-13	23.980	24.710	23.690	24.310	23.017	13,142,900
2024-11-12	25.950	25.950	24.500	24.750	23.434	3,122,600
2024-11-11	25.620	25.900	25.080	25.170	23.832	3,112,600

← NewerPage 8 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.