Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	32.83	33.14	31.95	32.68	32.00	-1.60%	2,051,300
Dec 8, 2025	33.58	33.86	33.06	33.21	32.52	0.94%	2,752,000
Dec 5, 2025	35.96	36.11	32.73	32.90	32.22	-8.61%	3,851,500
Dec 4, 2025	36.40	36.65	35.77	36.00	35.25	-0.28%	2,214,800
Dec 3, 2025	35.60	36.12	35.05	36.10	35.35	1.80%	1,746,700
Dec 2, 2025	34.87	35.46	34.72	35.46	34.73	1.96%	1,391,700
Dec 1, 2025	35.07	35.12	34.47	34.78	34.06	-0.97%	1,611,800
Nov 28, 2025	35.07	35.27	34.57	35.12	34.39	-0.23%	1,549,200
Nov 27, 2025	35.40	35.47	34.97	35.20	34.47	-0.34%	927,000
Nov 26, 2025	33.79	35.32	33.63	35.32	34.59	4.53%	2,570,900
Nov 25, 2025	32.83	33.84	32.52	33.79	33.09	3.30%	2,061,200
Nov 24, 2025	32.20	32.91	32.15	32.71	32.03	1.62%	1,096,900
Nov 21, 2025	32.27	32.42	31.95	32.19	31.52	-0.89%	1,349,600
Nov 19, 2025	32.96	33.00	32.14	32.48	31.81	-1.61%	1,578,600