Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	35.60	36.08	35.05	35.99	-	1.49%	742,300
Dec 2, 2025	34.87	35.46	34.72	35.46	35.46	1.96%	1,391,700
Dec 1, 2025	35.07	35.12	34.47	34.78	34.78	-0.97%	1,611,800
Nov 28, 2025	35.07	35.27	34.57	35.12	35.12	-0.23%	1,549,200
Nov 27, 2025	35.40	35.47	34.97	35.20	35.20	-0.34%	927,000
Nov 26, 2025	33.79	35.32	33.63	35.32	35.32	4.53%	2,570,900
Nov 25, 2025	32.83	33.84	32.52	33.79	33.79	3.30%	2,061,200
Nov 24, 2025	32.20	32.91	32.15	32.71	32.71	1.62%	1,096,900
Nov 21, 2025	32.27	32.42	31.95	32.19	32.19	-0.89%	1,349,600
Nov 19, 2025	32.96	33.00	32.14	32.48	32.48	-1.61%	1,578,600
Nov 18, 2025	32.79	33.34	32.65	33.01	33.01	-0.33%	1,068,600
Nov 17, 2025	33.37	33.37	32.80	33.12	33.12	-0.30%	1,170,100
Nov 14, 2025	33.33	33.48	32.90	33.22	33.22	-0.06%	1,461,200
Nov 13, 2025	33.16	33.28	32.71	33.24	33.24	0.24%	1,848,100
Nov 12, 2025	31.92	33.16	31.64	33.16	33.16	3.85%	3,778,400
Nov 11, 2025	32.59	33.09	31.85	31.93	31.93	-1.30%	3,827,200
Nov 10, 2025	32.19	32.47	31.76	32.35	32.35	1.03%	3,057,400
Nov 7, 2025	31.88	32.56	31.36	32.02	32.02	0.63%	4,506,700
Nov 6, 2025	32.34	32.55	31.32	31.82	31.82	2.02%	5,135,600
Nov 5, 2025	31.00	31.44	30.77	31.19	31.19	0.61%	2,756,800
Nov 4, 2025	30.56	31.33	30.50	31.00	31.00	1.44%	3,391,900
Nov 3, 2025	31.30	31.50	30.39	30.56	30.56	-2.05%	2,798,500
Oct 31, 2025	31.11	31.30	30.54	31.20	31.20	1.07%	2,503,500
Oct 30, 2025	29.98	30.99	29.82	30.87	30.87	1.98%	2,236,200
Oct 29, 2025	30.85	30.98	30.04	30.27	30.27	-0.92%	2,246,900
Oct 28, 2025	30.79	30.79	30.25	30.55	30.55	-0.49%	3,174,100
Oct 27, 2025	30.97	30.98	30.36	30.70	30.70	0.10%	1,901,900
Oct 24, 2025	30.24	30.73	30.21	30.67	30.67	1.86%	3,082,000
Oct 23, 2025	29.98	30.43	29.74	30.11	30.11	0.87%	2,754,100
Oct 22, 2025	29.68	30.15	29.42	29.85	29.85	1.05%	2,992,000
Oct 21, 2025	29.16	29.54	28.87	29.54	29.54	1.51%	1,206,900
Oct 20, 2025	28.77	29.49	28.77	29.10	29.10	1.08%	4,470,500
Oct 17, 2025	27.56	28.91	27.50	28.79	28.79	3.38%	4,860,500
Oct 16, 2025	27.40	28.27	27.25	27.85	27.85	0.18%	2,790,700
Oct 15, 2025	26.91	27.80	26.68	27.80	27.80	2.92%	2,882,300
Oct 14, 2025	27.00	27.04	26.59	27.01	27.01	0.04%	2,471,000
Oct 13, 2025	27.10	27.33	26.95	27.00	27.00	-0.30%	1,813,000
Oct 10, 2025	27.26	27.33	26.35	27.08	27.08	-0.18%	2,016,700
Oct 9, 2025	27.37	27.68	27.10	27.13	27.13	-0.99%	2,582,000
Oct 8, 2025	27.12	27.80	26.76	27.40	27.40	0.85%	3,104,200
Oct 7, 2025	28.20	28.32	26.96	27.17	27.17	-4.50%	4,428,900
Oct 6, 2025	29.04	29.33	28.29	28.45	28.45	-2.03%	2,765,600
Oct 3, 2025	28.20	29.29	27.64	29.04	29.04	2.47%	3,413,300
Oct 2, 2025	29.00	29.05	27.90	28.34	28.34	-2.41%	3,728,900
Oct 1, 2025	28.70	29.04	28.61	29.04	29.04	1.68%	1,553,300
Sep 30, 2025	29.03	29.30	28.56	28.56	28.56	-1.38%	2,428,400
Sep 29, 2025	28.97	29.15	28.51	28.96	28.96	1.61%	1,706,400
Sep 26, 2025	28.42	28.57	28.26	28.50	28.50	0.42%	1,605,400
Sep 25, 2025	28.63	28.85	28.05	28.38	28.38	-1.08%	2,241,700
Sep 24, 2025	29.05	29.21	28.56	28.69	28.69	-1.24%	1,809,500