Vivara Participações S.A. (BVMF:VIVA3)
Brazil · Delayed Price · Currency is BRL 29.02
+1.37 (4.95%)
Sep 11, 2025, 4:46 PM GMT-3
Vivara Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.65 | 29.33 | 27.56 | 29.22 | 29.22 | 5.68% | 2,943,900 |
| 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 |
| Aug 14, 2025 | 26.60 | 26.94 | 26.40 | 26.80 | 26.80 | -1.03% | 2,775,800 |
| Aug 13, 2025 | 27.57 | 27.59 | 26.18 | 27.08 | 27.08 | -1.78% | 4,076,700 |
| Aug 12, 2025 | 27.41 | 27.76 | 27.30 | 27.57 | 27.57 | 0.73% | 2,085,800 |
| Aug 11, 2025 | 28.44 | 28.44 | 27.30 | 27.37 | 27.37 | -3.63% | 4,140,000 |
| Aug 8, 2025 | 28.95 | 28.95 | 27.37 | 28.40 | 28.40 | 2.97% | 5,918,400 |
| Aug 7, 2025 | 27.69 | 27.82 | 27.09 | 27.58 | 27.58 | 0.99% | 3,494,800 |
| Aug 6, 2025 | 27.18 | 27.67 | 26.68 | 27.31 | 27.31 | 1.11% | 3,132,500 |
| Aug 5, 2025 | 26.63 | 27.21 | 26.28 | 27.01 | 27.01 | 1.43% | 4,995,100 |
| Aug 4, 2025 | 26.09 | 26.71 | 25.90 | 26.63 | 26.63 | 3.54% | 2,382,900 |
| Aug 1, 2025 | 25.58 | 26.31 | 25.58 | 25.72 | 25.72 | 1.18% | 3,044,600 |
| Jul 31, 2025 | 24.99 | 25.72 | 24.58 | 25.42 | 25.42 | 0.47% | 4,941,500 |
| Jul 30, 2025 | 24.57 | 25.40 | 24.13 | 25.30 | 25.30 | 2.93% | 3,735,100 |
| Jul 29, 2025 | 24.19 | 24.83 | 24.05 | 24.58 | 24.58 | 2.72% | 4,677,100 |
| Jul 28, 2025 | 25.25 | 25.54 | 23.83 | 23.93 | 23.93 | -5.23% | 5,297,100 |
| Jul 25, 2025 | 24.93 | 25.32 | 24.93 | 25.25 | 25.25 | 0.80% | 1,832,200 |
| Jul 24, 2025 | 25.08 | 25.35 | 24.91 | 25.05 | 25.05 | -1.34% | 1,806,600 |
| Jul 23, 2025 | 24.70 | 25.57 | 24.42 | 25.39 | 25.39 | 2.42% | 1,841,600 |
| Jul 22, 2025 | 25.73 | 25.88 | 24.79 | 24.79 | 24.79 | -3.54% | 3,152,000 |
| Jul 21, 2025 | 25.58 | 26.00 | 25.29 | 25.70 | 25.70 | 0.47% | 4,756,700 |
| Jul 18, 2025 | 24.99 | 25.83 | 24.43 | 25.58 | 25.58 | 1.35% | 8,006,800 |
| Jul 17, 2025 | 25.31 | 25.42 | 24.97 | 25.24 | 25.24 | -0.32% | 1,778,200 |
| Jul 16, 2025 | 25.40 | 25.57 | 24.71 | 25.32 | 25.32 | -0.78% | 3,117,500 |
| Jul 15, 2025 | 25.70 | 26.08 | 25.19 | 25.52 | 25.52 | 0.39% | 1,676,700 |
| Jul 14, 2025 | 25.50 | 25.58 | 24.85 | 25.42 | 25.42 | -0.35% | 2,156,800 |
| Jul 11, 2025 | 25.80 | 25.96 | 25.25 | 25.51 | 25.51 | -2.63% | 2,749,800 |
| Jul 10, 2025 | 26.00 | 26.20 | 25.38 | 26.20 | 26.20 | -0.19% | 3,896,700 |
| Jul 9, 2025 | 26.42 | 26.49 | 25.82 | 26.25 | 26.25 | -0.79% | 2,333,000 |
| Jul 8, 2025 | 27.10 | 27.10 | 26.25 | 26.46 | 26.46 | -1.60% | 1,649,600 |
| Jul 7, 2025 | 27.33 | 27.33 | 26.87 | 26.89 | 26.89 | -1.25% | 1,337,800 |
| Jul 4, 2025 | 27.11 | 27.58 | 26.87 | 27.23 | 27.23 | 0.33% | 1,711,300 |