Vivara Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.540 | 27.960 | 26.450 | 26.690 | 26.690 | 5,481,200 |
| 2026-10-15 | 27.590 | 28.110 | 27.000 | 27.540 | 27.540 | 4,312,200 |
| 2026-10-14 | 28.650 | 28.680 | 27.470 | 27.940 | 27.940 | 4,510,800 |
| 2026-10-13 | 29.290 | 29.640 | 28.660 | 28.840 | 28.840 | 2,873,100 |
| 2026-10-09 | 28.940 | 29.970 | 28.940 | 29.450 | 29.450 | 3,433,900 |
| 2026-10-08 | 28.090 | 28.900 | 27.490 | 28.900 | 28.900 | 5,442,300 |
| 2026-10-07 | 27.940 | 28.120 | 27.340 | 28.080 | 28.080 | 3,843,100 |
| 2026-10-06 | 27.610 | 28.590 | 27.510 | 27.840 | 27.840 | 4,491,200 |
| 2026-10-05 | 26.620 | 28.350 | 26.450 | 27.440 | 27.440 | 10,800,700 |
| 2026-10-02 | 24.310 | 25.110 | 23.870 | 25.000 | 25.000 | 3,029,700 |
| 2026-10-01 | 23.620 | 24.080 | 23.330 | 23.780 | 23.780 | 2,003,200 |
| 2026-09-30 | 23.300 | 23.640 | 22.820 | 23.600 | 23.600 | 3,203,000 |
| 2026-09-29 | 22.260 | 23.200 | 22.160 | 23.050 | 23.050 | 2,123,200 |
| 2026-09-28 | 22.230 | 22.380 | 21.850 | 22.260 | 22.260 | 2,340,500 |
| 2026-09-25 | 21.750 | 22.610 | 21.680 | 22.280 | 22.280 | 3,558,000 |
| 2026-09-24 | 22.400 | 22.570 | 21.210 | 21.770 | 21.770 | 7,853,900 |
| 2026-09-23 | 22.600 | 23.170 | 22.240 | 22.310 | 22.310 | 2,114,000 |
| 2026-09-22 | 23.760 | 23.790 | 22.120 | 22.780 | 22.780 | 9,265,200 |
| 2026-09-21 | 22.620 | 24.000 | 22.620 | 23.820 | 23.820 | 4,976,700 |
Page 1 of 1 · 19 trading days
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.