Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	31.90	32.19	31.55	32.00	32.00	0.31%	3,078,800
Feb 24, 2026	30.32	32.00	30.16	31.90	31.90	5.45%	4,556,100
Feb 23, 2026	30.50	30.70	29.37	30.25	30.25	-1.63%	2,560,200
Feb 20, 2026	30.90	31.17	30.53	30.75	30.75	-1.88%	1,831,400
Feb 19, 2026	30.72	31.63	30.51	31.34	31.34	3.09%	6,599,100
Feb 18, 2026	29.80	30.50	29.60	30.40	30.40	2.01%	2,333,500
Feb 13, 2026	29.38	29.93	28.87	29.80	29.80	-0.33%	2,625,300
Feb 12, 2026	29.70	30.12	29.49	29.90	29.90	0.50%	2,690,200
Feb 11, 2026	29.40	29.94	29.25	29.75	29.75	2.23%	3,194,800
Feb 10, 2026	28.94	29.10	28.31	29.10	29.10	0.55%	2,505,400
Feb 9, 2026	29.20	29.22	28.32	28.94	28.94	-0.72%	2,980,000
Feb 6, 2026	29.25	29.52	28.74	29.15	29.15	0.14%	4,222,200
Feb 5, 2026	28.60	29.76	28.60	29.11	29.11	1.78%	4,344,500
Feb 4, 2026	28.81	28.87	28.16	28.60	28.60	-0.76%	4,882,100
Feb 3, 2026	28.90	29.22	28.35	28.82	28.82	0.88%	8,408,900
Feb 2, 2026	27.90	28.70	27.75	28.57	28.57	1.38%	5,460,300
Jan 30, 2026	27.39	28.29	27.10	28.18	28.18	3.11%	6,033,400
Jan 29, 2026	28.00	28.18	27.29	27.33	27.33	-0.62%	5,756,600
Jan 28, 2026	27.76	27.99	27.00	27.50	27.50	-0.69%	6,688,100
Jan 27, 2026	28.65	28.89	27.65	27.69	27.69	-1.88%	5,141,900
Jan 26, 2026	28.42	28.60	27.51	28.22	28.22	-0.46%	8,510,800
Jan 23, 2026	29.86	30.25	28.35	28.35	28.35	-5.06%	5,784,100
Jan 22, 2026	28.43	30.09	28.23	29.86	29.86	6.34%	7,629,000
Jan 21, 2026	27.42	28.08	27.16	28.08	28.08	3.81%	4,897,500
Jan 20, 2026	26.71	27.43	26.34	27.05	27.05	0.78%	4,822,400
Jan 19, 2026	26.88	27.25	26.70	26.84	26.84	-0.30%	2,493,900
Jan 16, 2026	27.40	27.61	26.62	26.92	26.92	-1.64%	8,882,600
Jan 15, 2026	29.30	29.64	27.29	27.37	27.37	-6.56%	7,472,900
Jan 14, 2026	29.98	30.07	29.05	29.29	29.29	-0.71%	3,647,500
Jan 13, 2026	30.57	30.69	29.27	29.50	29.50	-4.59%	5,127,700
Jan 12, 2026	30.85	30.92	30.43	30.92	30.92	-0.10%	2,264,900
Jan 9, 2026	30.40	31.55	30.29	30.95	30.95	2.08%	4,189,900
Jan 8, 2026	29.95	30.32	29.51	30.32	30.32	1.30%	3,359,700
Jan 7, 2026	30.20	30.31	29.15	29.93	29.93	-1.22%	6,782,700
Jan 6, 2026	31.52	31.82	30.05	30.30	30.30	-3.19%	11,991,500
Jan 5, 2026	32.27	32.35	30.21	31.30	31.30	-2.98%	7,636,300
Jan 2, 2026	33.48	33.52	31.90	32.26	32.26	-2.95%	1,686,100
Dec 30, 2025	33.01	33.25	32.83	33.24	33.24	1.06%	1,490,200
Dec 29, 2025	33.09	33.19	32.35	32.89	32.89	-0.39%	2,751,400
Dec 26, 2025	33.03	33.25	32.51	33.02	33.02	-0.93%	2,178,300
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