Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	23.59	23.82	22.96	23.00	23.00	-2.29%	1,558,200
Jun 26, 2026	23.09	23.68	22.69	23.54	23.54	1.99%	2,967,600
Jun 25, 2026	22.78	23.51	22.69	23.08	23.08	1.90%	4,449,700
Jun 24, 2026	21.75	22.66	21.69	22.65	22.65	3.52%	3,750,700
Jun 23, 2026	20.72	21.93	20.56	21.88	21.88	4.64%	2,528,400
Jun 22, 2026	20.84	21.27	20.74	20.91	20.91	0.29%	3,896,100
Jun 19, 2026	20.91	21.20	20.67	20.85	20.85	-1.00%	3,028,100
Jun 18, 2026	20.74	21.32	20.61	21.06	21.06	1.64%	3,067,600
Jun 17, 2026	21.10	21.61	20.56	20.72	20.72	-1.33%	3,489,100
Jun 16, 2026	21.40	21.51	21.00	21.00	21.00	-2.73%	2,372,700
Jun 15, 2026	21.86	22.09	21.44	21.59	21.59	1.22%	2,572,600
Jun 12, 2026	21.07	21.68	20.91	21.33	21.33	0.57%	2,582,000
Jun 11, 2026	20.70	21.54	20.62	21.21	21.21	2.32%	2,630,300
Jun 10, 2026	20.85	21.19	20.69	20.73	20.73	-1.29%	2,307,600
Jun 9, 2026	20.67	21.43	20.55	21.00	21.00	2.44%	2,600,000
Jun 8, 2026	20.36	20.83	20.14	20.50	20.50	0.39%	3,981,900
Jun 5, 2026	20.51	20.77	20.11	20.42	20.42	-0.39%	2,083,300
Jun 3, 2026	21.18	21.18	20.04	20.50	20.50	-4.21%	5,226,300
Jun 2, 2026	21.61	21.78	21.36	21.40	21.40	-0.70%	2,867,700
Jun 1, 2026	22.10	22.15	21.08	21.55	21.55	-1.33%	3,411,200
May 29, 2026	22.14	22.15	21.46	21.84	21.84	-1.40%	3,933,400
May 28, 2026	22.29	22.45	22.00	22.15	22.15	-0.14%	2,536,900
May 27, 2026	22.51	22.73	22.04	22.18	22.18	-0.40%	2,058,800
May 26, 2026	22.73	22.84	21.95	22.27	22.27	-2.02%	2,490,900
May 25, 2026	22.31	22.92	22.31	22.73	22.73	2.43%	1,686,600
May 22, 2026	22.23	22.51	21.90	22.19	22.19	-0.58%	3,227,300
May 21, 2026	22.33	22.85	21.85	22.32	22.32	-1.50%	3,640,500
May 20, 2026	22.35	23.31	22.35	22.66	22.66	1.66%	4,722,800
May 19, 2026	22.74	22.81	22.07	22.29	22.29	-2.24%	3,063,000
May 18, 2026	23.00	23.28	22.61	22.80	22.80	-0.61%	2,029,900
May 15, 2026	22.77	23.18	22.54	22.94	22.94	-0.26%	2,947,000
May 14, 2026	22.79	23.20	22.69	23.00	23.00	1.77%	3,600,800
May 13, 2026	23.68	23.72	22.45	22.60	22.60	-4.56%	4,885,200
May 12, 2026	23.97	24.35	23.53	23.68	23.68	-1.33%	1,802,300
May 11, 2026	24.70	24.91	23.82	24.00	24.00	-3.11%	3,310,600
May 8, 2026	25.60	27.01	24.69	24.77	24.77	-10.77%	10,441,600
May 7, 2026	28.37	28.79	27.44	27.76	27.76	-1.80%	2,908,700
May 6, 2026	27.08	28.75	27.07	28.27	28.27	6.08%	3,685,000
May 5, 2026	25.87	26.95	25.87	26.65	26.65	3.05%	2,514,500
May 4, 2026	25.80	26.05	25.50	25.86	25.86	0.19%	2,074,500
Apr 30, 2026	25.16	25.89	24.97	25.81	25.81	3.45%	2,786,600
Apr 29, 2026	24.75	25.10	24.65	24.95	24.95	0.20%	1,649,800
Apr 28, 2026	25.35	25.37	24.59	24.90	24.90	-2.20%	3,204,100
Apr 27, 2026	26.10	26.13	25.46	25.46	25.46	-2.60%	1,414,700
Apr 24, 2026	26.26	26.53	25.91	26.14	26.14	-0.61%	1,046,200
Apr 23, 2026	27.28	27.28	26.14	26.30	26.30	-3.02%	1,763,400
Apr 22, 2026	27.40	27.73	26.91	27.12	27.12	-1.42%	1,699,700
Apr 20, 2026	27.67	27.93	27.21	27.51	27.51	-0.58%	1,074,500
Apr 17, 2026	27.89	28.70	27.58	27.67	27.67	0.62%	3,053,800
Apr 16, 2026	27.60	27.86	27.16	27.50	27.50	-0.25%	2,249,300