Skip to main content
logo
Vivara Participações S.A. (BVMF:VIVA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.13
+0.70 (2.55%)
Aug 22, 2025, 12:46 PM GMT-3

Vivara Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202527.6727.8927.2627.4327.43-1.08%1,714,200
Aug 20, 202527.0527.7926.8627.7327.731.69%1,661,300
Aug 19, 202527.4427.6427.0227.2727.27-1.94%3,159,700
Aug 18, 202527.2228.1227.0827.8127.812.13%2,334,700
Aug 15, 202526.8027.4026.4727.2327.231.60%2,374,300
Aug 14, 202526.6026.9426.4026.8026.80-1.03%2,775,800
Aug 13, 202527.5727.5926.1827.0827.08-1.78%4,076,700
Aug 12, 202527.4127.7627.3027.5727.570.73%2,085,800
Aug 11, 202528.4428.4427.3027.3727.37-3.63%4,140,000
Aug 8, 202528.9528.9527.3728.4028.402.97%5,918,400
Aug 7, 202527.6927.8227.0927.5827.580.99%3,494,800
Aug 6, 202527.1827.6726.6827.3127.311.11%3,132,500
Aug 5, 202526.6327.2126.2827.0127.011.43%4,995,100
Aug 4, 202526.0926.7125.9026.6326.633.54%2,382,900
Aug 1, 202525.5826.3125.5825.7225.721.18%3,044,600
Jul 31, 202524.9925.7224.5825.4225.420.47%4,941,500
Jul 30, 202524.5725.4024.1325.3025.302.93%3,735,100
Jul 29, 202524.1924.8324.0524.5824.582.72%4,677,100
Jul 28, 202525.2525.5423.8323.9323.93-5.23%5,297,100
Jul 25, 202524.9325.3224.9325.2525.250.80%1,832,200
Jul 24, 202525.0825.3524.9125.0525.05-1.34%1,806,600
Jul 23, 202524.7025.5724.4225.3925.392.42%1,841,600
Jul 22, 202525.7325.8824.7924.7924.79-3.54%3,152,000
Jul 21, 202525.5826.0025.2925.7025.700.47%4,756,700
Jul 18, 202524.9925.8324.4325.5825.581.35%8,006,800
Jul 17, 202525.3125.4224.9725.2425.24-0.32%1,778,200
Jul 16, 202525.4025.5724.7125.3225.32-0.78%3,117,500
Jul 15, 202525.7026.0825.1925.5225.520.39%1,676,700
Jul 14, 202525.5025.5824.8525.4225.42-0.35%2,156,800
Jul 11, 202525.8025.9625.2525.5125.51-2.63%2,749,800
Jul 10, 202526.0026.2025.3826.2026.20-0.19%3,896,700
Jul 9, 202526.4226.4925.8226.2526.25-0.79%2,333,000
Jul 8, 202527.1027.1026.2526.4626.46-1.60%1,649,600
Jul 7, 202527.3327.3326.8726.8926.89-1.25%1,337,800
Jul 4, 202527.1127.5826.8727.2327.230.33%1,711,300
Jul 3, 202526.5927.1726.3227.1427.142.07%3,022,000
Jul 2, 202527.2027.2926.3726.5926.59-1.74%3,608,200
Jul 1, 202526.9127.2526.6827.0627.060.11%1,906,600
Jun 30, 202526.1827.2425.9127.0327.033.25%2,834,000
Jun 27, 202525.8626.3525.6426.1826.181.00%2,701,300
Jun 26, 202525.2626.0524.9125.9225.924.26%4,213,200
Jun 25, 202525.2525.2624.6624.8624.86-1.82%1,308,200
Jun 24, 202525.5025.6525.0825.3225.320.92%1,610,900
Jun 23, 202525.4525.4624.7725.0925.09-1.49%2,284,500
Jun 20, 202525.3625.5525.0825.4725.47-0.59%2,794,100
Jun 18, 202525.1625.9024.9825.6225.621.99%4,218,700
Jun 17, 202525.3025.3024.6025.1225.120.12%1,466,600
Jun 16, 202524.3425.3524.3425.0925.093.00%2,625,700
Jun 13, 202524.3324.4423.8424.3624.36-1.18%1,826,100
Jun 12, 202524.5724.6824.1524.6524.650.33%2,141,200