Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.77	23.17	21.91	21.97	-	-2.79%	2,759,500
Aug 27, 2026	22.70	22.74	22.38	22.60	22.60	-0.44%	2,650,200
Aug 26, 2026	22.19	22.77	22.00	22.70	22.70	2.85%	2,170,900
Aug 25, 2026	21.67	22.24	21.44	22.07	22.07	2.18%	2,886,300
Aug 24, 2026	21.41	21.70	21.13	21.60	21.60	0.37%	2,669,100
Aug 21, 2026	21.34	22.08	21.31	21.52	21.52	1.08%	2,305,500
Aug 20, 2026	20.58	21.66	20.55	21.29	21.29	2.50%	2,820,100
Aug 19, 2026	20.95	21.08	20.43	20.77	20.77	0.87%	2,471,100
Aug 18, 2026	20.64	21.00	20.58	20.59	20.59	-0.48%	1,794,500
Aug 17, 2026	20.86	21.15	20.57	20.69	20.69	-0.86%	2,151,900
Aug 14, 2026	21.16	21.29	20.20	20.87	20.87	-1.65%	5,819,800
Aug 13, 2026	20.99	21.34	20.93	21.22	21.22	1.34%	3,050,100
Aug 12, 2026	20.91	21.19	20.74	20.94	20.94	0.24%	4,284,800
Aug 11, 2026	21.65	21.84	20.69	20.89	20.89	-3.47%	2,921,900
Aug 10, 2026	21.61	21.87	21.34	21.64	21.64	0.05%	2,051,600
Aug 7, 2026	21.78	21.78	20.86	21.63	21.63	-0.83%	4,896,400
Aug 6, 2026	22.31	22.62	21.60	21.81	21.81	-2.15%	6,071,100
Aug 5, 2026	22.78	22.94	22.11	22.29	22.29	-1.37%	2,301,700
Aug 4, 2026	23.10	23.37	22.32	22.60	22.60	-1.05%	2,070,400
Aug 3, 2026	22.29	22.89	22.13	22.84	22.84	2.98%	4,158,800
Jul 31, 2026	22.30	22.30	21.95	22.18	22.18	0.09%	3,143,700
Jul 30, 2026	22.48	22.63	21.96	22.16	22.16	-0.85%	3,095,800
Jul 29, 2026	22.66	22.77	22.20	22.35	22.35	-1.15%	2,596,800
Jul 28, 2026	22.51	22.80	22.29	22.61	22.61	2.73%	2,268,900
Jul 27, 2026	21.50	22.11	21.50	22.01	22.01	2.75%	1,325,200
Jul 24, 2026	21.25	21.53	21.05	21.42	21.42	-0.14%	2,268,500
Jul 23, 2026	21.42	21.82	21.22	21.45	21.45	-0.46%	2,309,600
Jul 22, 2026	21.48	21.63	21.20	21.55	21.55	0.65%	3,861,500
Jul 21, 2026	21.91	22.13	21.21	21.41	21.41	-2.50%	3,772,900
Jul 20, 2026	22.34	22.70	21.55	21.96	21.96	-2.14%	4,025,500
Jul 17, 2026	23.28	23.42	22.39	22.44	22.44	-3.90%	3,298,800
Jul 16, 2026	23.41	23.94	23.00	23.35	23.35	-0.72%	3,357,700
Jul 15, 2026	23.27	23.52	23.16	23.52	23.52	0.38%	2,550,000
Jul 14, 2026	23.27	23.56	22.94	23.43	23.43	1.38%	1,852,400
Jul 13, 2026	23.46	23.61	22.93	23.11	23.11	-1.78%	2,328,400
Jul 10, 2026	23.28	23.63	22.82	23.53	23.53	4.21%	2,985,800
Jul 9, 2026	22.38	23.02	22.25	22.58	22.58	1.85%	4,162,000
Jul 8, 2026	22.56	22.84	22.07	22.17	22.17	-2.21%	1,855,100
Jul 7, 2026	22.65	22.83	22.45	22.67	22.67	0.62%	1,984,600
Jul 6, 2026	22.61	22.75	22.25	22.53	22.53	-1.05%	1,601,300
Jul 3, 2026	22.98	23.09	22.59	22.77	22.77	0.09%	2,022,900
Jul 2, 2026	22.86	23.28	22.60	22.75	22.75	1.02%	1,851,000
Jul 1, 2026	22.56	23.02	22.32	22.52	22.52	-1.57%	2,354,000
Jun 30, 2026	22.91	22.91	22.46	22.88	22.88	-0.52%	1,603,700
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