Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	29.98	30.43	29.74	30.11	30.11	0.87%	2,754,400
Oct 22, 2025	29.68	30.15	29.42	29.85	29.85	1.05%	2,993,300
Oct 21, 2025	29.16	29.54	28.87	29.54	29.54	1.51%	1,212,700
Oct 20, 2025	28.77	29.49	28.77	29.10	29.10	1.08%	4,471,000
Oct 17, 2025	27.56	28.91	27.50	28.79	28.79	3.38%	4,863,600
Oct 16, 2025	27.40	28.27	27.25	27.85	27.85	0.18%	2,794,200
Oct 15, 2025	26.91	27.80	26.68	27.80	27.80	2.92%	2,886,500
Oct 14, 2025	27.00	27.04	26.59	27.01	27.01	0.04%	2,474,000
Oct 13, 2025	27.10	27.33	26.95	27.00	27.00	-0.30%	1,823,000
Oct 10, 2025	27.26	27.33	26.35	27.08	27.08	-0.18%	2,017,100
Oct 9, 2025	27.37	27.68	27.10	27.13	27.13	-0.99%	2,594,700
Oct 8, 2025	27.12	27.80	26.76	27.40	27.40	0.85%	3,105,800
Oct 7, 2025	28.20	28.32	26.96	27.17	27.17	-4.50%	4,432,100
Oct 6, 2025	29.04	29.33	28.29	28.45	28.45	-2.03%	2,765,900
Oct 3, 2025	28.20	29.29	27.64	29.04	29.04	2.47%	3,414,800
Oct 2, 2025	29.00	29.05	27.90	28.34	28.34	-2.41%	3,729,100
Oct 1, 2025	28.70	29.04	28.61	29.04	29.04	1.68%	1,579,500
Sep 30, 2025	29.03	29.30	28.56	28.56	28.56	-1.38%	2,429,900
Sep 29, 2025	28.97	29.15	28.51	28.96	28.96	1.61%	1,706,700
Sep 26, 2025	28.42	28.57	28.26	28.50	28.50	0.42%	1,605,500
Sep 25, 2025	28.63	28.85	28.05	28.38	28.38	-1.08%	2,242,200
Sep 24, 2025	29.05	29.21	28.56	28.69	28.69	-1.24%	1,809,600
Sep 23, 2025	29.02	29.39	28.75	29.05	29.05	0.66%	1,401,800
Sep 22, 2025	28.80	29.06	28.37	28.86	28.86	-0.69%	2,246,700
Sep 19, 2025	29.84	29.84	28.86	29.06	29.06	-2.12%	3,326,300
Sep 18, 2025	29.49	29.99	29.24	29.69	29.69	0.81%	6,259,900
Sep 17, 2025	28.80	29.75	28.51	29.45	29.45	2.54%	3,210,800
Sep 16, 2025	28.71	29.08	28.41	28.72	28.72	0.31%	2,228,100
Sep 15, 2025	28.98	29.18	28.61	28.63	28.63	-0.10%	1,926,200
Sep 12, 2025	28.68	29.23	28.56	28.66	28.66	-1.27%	1,787,000
Sep 11, 2025	27.65	29.33	27.56	29.03	29.03	4.99%	3,914,200
Sep 10, 2025	27.32	27.72	27.19	27.65	27.65	1.10%	2,183,500
Sep 9, 2025	28.60	28.61	27.28	27.35	27.35	-3.76%	3,465,500
Sep 8, 2025	29.18	29.27	28.40	28.42	28.42	-3.00%	2,442,100
Sep 5, 2025	29.15	29.50	28.83	29.30	29.30	1.21%	2,321,400
Sep 4, 2025	28.55	28.95	28.34	28.95	28.95	1.51%	1,239,200
Sep 3, 2025	28.64	29.08	28.47	28.52	28.52	-0.52%	1,999,100
Sep 2, 2025	28.54	28.88	28.32	28.67	28.67	-0.93%	2,627,000
Sep 1, 2025	29.21	29.30	28.80	28.94	28.94	-0.21%	1,515,700
Aug 29, 2025	28.90	29.34	28.68	29.00	29.00	0.35%	2,095,100
Aug 28, 2025	28.61	29.09	28.46	28.90	28.90	1.40%	2,722,000
Aug 27, 2025	28.20	28.50	27.89	28.50	28.50	1.79%	1,824,800
Aug 26, 2025	27.61	28.15	27.59	28.00	28.00	0.79%	2,862,400
Aug 25, 2025	28.10	28.47	27.78	27.78	27.78	-1.10%	1,569,300
Aug 22, 2025	27.47	28.21	27.38	28.09	28.09	2.41%	2,672,400
Aug 21, 2025	27.67	27.89	27.26	27.43	27.43	-1.08%	1,714,200
Aug 20, 2025	27.05	27.79	26.86	27.73	27.73	1.69%	1,661,300
Aug 19, 2025	27.44	27.64	27.02	27.27	27.27	-1.94%	3,159,700
Aug 18, 2025	27.22	28.12	27.08	27.81	27.81	2.13%	2,334,700
Aug 15, 2025	26.80	27.40	26.47	27.23	27.23	1.60%	2,374,300