Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	32.37	33.65	32.22	33.33	33.33	3.86%	3,013,100
Dec 22, 2025	33.08	33.14	31.84	32.09	32.09	-4.81%	2,688,200
Dec 19, 2025	33.21	34.06	33.02	33.71	33.01	1.35%	2,552,800
Dec 18, 2025	32.76	33.27	32.62	33.26	32.57	1.53%	2,324,300
Dec 17, 2025	34.12	34.26	32.66	32.76	32.08	-5.10%	3,959,600
Dec 16, 2025	35.38	35.43	34.15	34.52	33.81	-3.25%	2,951,800
Dec 15, 2025	35.60	36.19	35.38	35.68	34.94	0.85%	2,214,700
Dec 12, 2025	34.85	36.06	34.55	35.38	34.65	3.45%	3,917,400
Dec 11, 2025	33.27	34.20	33.04	34.20	33.49	2.67%	2,074,800
Dec 10, 2025	32.65	33.45	32.52	33.31	32.62	1.93%	1,398,900
Dec 9, 2025	32.83	33.14	31.95	32.68	32.00	-1.60%	2,051,300
Dec 8, 2025	33.58	33.86	33.06	33.21	32.52	0.94%	2,752,000
Dec 5, 2025	35.96	36.11	32.73	32.90	32.22	-8.61%	3,851,500
Dec 4, 2025	36.40	36.65	35.77	36.00	35.25	-0.28%	2,214,800
Dec 3, 2025	35.60	36.12	35.05	36.10	35.35	1.80%	1,746,700
Dec 2, 2025	34.87	35.46	34.72	35.46	34.73	1.96%	1,391,700
Dec 1, 2025	35.07	35.12	34.47	34.78	34.06	-0.97%	1,611,800
Nov 28, 2025	35.07	35.27	34.57	35.12	34.39	-0.23%	1,549,200
Nov 27, 2025	35.40	35.47	34.97	35.20	34.47	-0.34%	927,000
Nov 26, 2025	33.79	35.32	33.63	35.32	34.59	4.53%	2,570,900
Nov 25, 2025	32.83	33.84	32.52	33.79	33.09	3.30%	2,061,200
Nov 24, 2025	32.20	32.91	32.15	32.71	32.03	1.62%	1,096,900
Nov 21, 2025	32.27	32.42	31.95	32.19	31.52	-0.89%	1,349,600
Nov 19, 2025	32.96	33.00	32.14	32.48	31.81	-1.61%	1,578,600
Nov 18, 2025	32.79	33.34	32.65	33.01	32.33	-0.33%	1,068,600
Nov 17, 2025	33.37	33.37	32.80	33.12	32.43	-0.30%	1,170,100
Nov 14, 2025	33.33	33.48	32.90	33.22	32.53	-0.06%	1,461,200
Nov 13, 2025	33.16	33.28	32.71	33.24	32.55	0.24%	1,848,100
Nov 12, 2025	31.92	33.16	31.64	33.16	32.47	3.85%	3,778,400
Nov 11, 2025	32.59	33.09	31.85	31.93	31.27	-1.30%	3,827,200
Nov 10, 2025	32.19	32.47	31.76	32.35	31.68	1.03%	3,057,400
Nov 7, 2025	31.88	32.56	31.36	32.02	31.36	0.63%	4,506,700
Nov 6, 2025	32.34	32.55	31.32	31.82	31.16	2.02%	5,135,600
Nov 5, 2025	31.00	31.44	30.77	31.19	30.54	0.61%	2,756,800
Nov 4, 2025	30.56	31.33	30.50	31.00	30.36	1.44%	3,391,900
Nov 3, 2025	31.30	31.50	30.39	30.56	29.93	-2.05%	2,798,500
Oct 31, 2025	31.11	31.30	30.54	31.20	30.55	1.07%	2,503,500
Oct 30, 2025	29.98	30.99	29.82	30.87	30.23	1.98%	2,236,200
Oct 29, 2025	30.85	30.98	30.04	30.27	29.64	-0.92%	2,246,900
Oct 28, 2025	30.79	30.79	30.25	30.55	29.92	-0.49%	3,174,100
Oct 27, 2025	30.97	30.98	30.36	30.70	30.06	0.10%	1,901,900
Oct 24, 2025	30.24	30.73	30.21	30.67	30.04	1.86%	3,082,000
Oct 23, 2025	29.98	30.43	29.74	30.11	29.49	0.87%	2,754,100
Oct 22, 2025	29.68	30.15	29.42	29.85	29.23	1.05%	2,992,000
Oct 21, 2025	29.16	29.54	28.87	29.54	28.93	1.51%	1,206,900
Oct 20, 2025	28.77	29.49	28.77	29.10	28.50	1.08%	4,470,500
Oct 17, 2025	27.56	28.91	27.50	28.79	28.19	3.38%	4,860,500
Oct 16, 2025	27.40	28.27	27.25	27.85	27.27	0.18%	2,790,700
Oct 15, 2025	26.91	27.80	26.68	27.80	27.22	2.92%	2,882,300
Oct 14, 2025	27.00	27.04	26.59	27.01	26.45	0.04%	2,471,000