Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	24.94	25.15	24.42	24.69	24.69	-1.56%	4,563,800
Mar 17, 2026	25.30	25.96	24.92	25.08	25.08	-0.87%	5,506,200
Mar 16, 2026	25.69	26.20	25.15	25.30	25.30	1.20%	4,252,300
Mar 13, 2026	26.47	26.84	23.90	25.00	25.00	-5.20%	16,307,100
Mar 12, 2026	28.22	28.24	26.29	26.37	26.37	-7.21%	5,414,600
Mar 11, 2026	28.56	28.64	27.67	28.42	28.42	-1.18%	4,308,900
Mar 10, 2026	29.13	29.91	28.65	28.76	28.76	-0.83%	2,654,600
Mar 9, 2026	29.86	29.86	28.33	29.00	29.00	-3.30%	3,508,100
Mar 6, 2026	30.24	30.44	29.49	29.99	29.99	-1.02%	2,787,300
Mar 5, 2026	31.11	31.70	30.17	30.30	30.30	-3.35%	3,978,000
Mar 4, 2026	31.16	31.71	30.52	31.35	31.35	1.69%	3,341,400
Mar 3, 2026	29.90	31.24	29.12	30.83	30.83	-	5,740,300
Mar 2, 2026	30.89	31.32	30.47	30.83	30.83	-1.03%	2,407,300
Feb 27, 2026	32.16	32.44	31.15	31.15	31.15	-3.71%	6,839,200
Feb 26, 2026	32.02	32.66	31.81	32.35	32.35	1.09%	3,286,600
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