Vivara Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	24.500	25.920	24.160	25.580	24.220	7,183,400
2024-11-07	25.920	26.510	24.870	24.950	23.623	4,665,600
2024-11-06	25.340	26.000	25.070	25.920	24.542	3,554,000
2024-11-05	26.130	26.280	25.400	26.140	24.750	2,124,100
2024-11-04	25.190	26.070	25.040	26.070	24.684	3,168,700
2024-11-01	25.800	25.800	24.670	24.740	23.424	2,956,800
2024-10-31	25.580	25.860	25.270	25.570	24.210	2,192,200
2024-10-30	25.110	25.780	24.950	25.650	24.286	3,142,200
2024-10-29	25.220	25.400	24.620	25.010	23.680	2,100,900
2024-10-28	24.980	25.340	24.980	25.220	23.879	1,671,700
2024-10-25	25.670	25.830	24.640	24.710	23.396	2,648,100
2024-10-24	24.680	25.530	24.500	25.500	24.144	2,541,800
2024-10-23	25.390	25.410	24.790	24.880	23.557	3,564,900
2024-10-22	25.660	25.910	25.190	25.530	24.172	3,879,800
2024-10-21	26.400	26.620	25.710	25.860	24.485	3,067,700
2024-10-18	27.240	27.240	26.020	26.160	24.769	2,371,600
2024-10-17	26.360	27.010	26.130	27.010	25.574	1,638,100
2024-10-16	26.980	27.190	26.700	26.870	25.441	2,096,900
2024-10-15	26.800	27.290	26.570	26.750	25.328	2,000,300
2024-10-14	26.950	27.070	26.330	26.800	25.375	2,299,100
2024-10-11	26.940	27.030	26.530	26.920	25.488	2,930,400
2024-10-10	27.190	27.390	26.750	26.930	25.498	2,664,500
2024-10-09	27.870	27.900	26.840	27.100	25.659	5,111,800
2024-10-08	27.910	28.190	27.890	28.090	26.596	1,672,500
2024-10-07	27.810	28.090	27.370	27.700	26.227	1,488,000
2024-10-04	27.290	27.750	27.140	27.700	26.227	1,448,100
2024-10-03	28.090	28.100	26.820	27.350	25.896	2,910,900
2024-10-02	27.620	28.570	27.620	28.280	26.776	2,961,400
2024-10-01	27.090	27.940	27.090	27.580	26.113	3,580,700
2024-09-30	27.180	27.180	26.630	26.930	25.498	1,918,400
2024-09-27	26.470	27.800	26.470	27.110	25.668	3,585,000
2024-09-26	27.730	27.890	26.370	26.640	25.223	5,631,600
2024-09-25	27.470	27.780	26.760	27.500	26.038	5,201,900
2024-09-24	27.440	27.820	27.130	27.530	26.066	2,464,600
2024-09-23	27.710	27.720	26.850	27.270	25.820	2,373,000
2024-09-20	28.640	28.850	27.610	28.000	26.511	3,069,900
2024-09-19	29.030	29.100	28.540	28.670	27.145	2,679,800
2024-09-18	28.390	29.270	28.310	28.690	27.164	3,797,200
2024-09-17	28.710	28.730	28.050	28.440	26.928	2,685,300
2024-09-16	28.700	28.880	28.340	28.710	27.183	2,249,000
2024-09-13	28.050	28.860	27.900	28.570	27.051	2,128,200
2024-09-12	28.010	28.150	27.690	27.960	26.473	2,474,900
2024-09-11	28.240	28.440	27.740	28.220	26.719	1,650,900
2024-09-10	27.510	28.570	27.180	28.340	26.833	4,343,100
2024-09-09	27.900	27.910	27.320	27.490	26.028	1,428,400
2024-09-06	27.840	28.890	27.750	27.970	26.483	5,927,800
2024-09-05	27.450	27.840	27.210	27.840	26.360	3,984,700
2024-09-04	26.730	27.540	26.470	27.520	26.057	3,958,400
2024-09-03	26.520	26.740	26.280	26.470	25.062	2,094,400
2024-09-02	26.010	26.760	26.010	26.580	25.167	2,544,400
2024-08-30	25.950	26.670	25.750	26.420	25.015	5,718,700
2024-08-29	26.840	26.880	25.820	26.090	24.703	2,999,400
2024-08-28	26.730	27.270	26.570	26.750	25.328	3,520,400
2024-08-27	27.660	27.820	26.590	26.900	25.470	4,889,900
2024-08-26	27.330	27.650	26.650	26.880	25.451	2,932,900
2024-08-23	26.890	27.450	26.650	27.020	25.583	2,429,600
2024-08-22	26.910	26.990	26.320	26.700	25.280	2,785,000
2024-08-21	26.750	27.260	26.550	26.710	25.290	3,275,100
2024-08-20	26.600	26.880	26.210	26.750	25.328	2,177,400
2024-08-19	26.310	26.590	25.880	26.500	25.091	2,822,600

← NewerPage 9 of 21 · 1,245 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.