Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,416,400
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
Apr 15, 2026	27.05	27.69	26.90	27.57	27.57	1.73%	2,285,800
Apr 14, 2026	27.01	27.30	26.68	27.10	27.10	0.93%	2,111,100
Apr 13, 2026	26.99	27.51	26.85	26.85	26.85	-1.50%	1,996,800
Apr 10, 2026	27.98	28.21	27.26	27.26	27.26	-2.57%	2,690,100
Apr 9, 2026	27.51	28.02	27.17	27.98	27.98	1.97%	2,087,900
Apr 8, 2026	27.10	27.68	26.62	27.44	27.44	6.36%	3,666,800
Apr 7, 2026	25.81	26.01	25.25	25.80	25.80	-0.88%	2,838,500
Apr 6, 2026	26.33	26.83	26.00	26.03	26.03	-1.03%	1,656,900
Apr 2, 2026	25.53	26.62	25.30	26.30	26.30	-0.90%	2,257,600
Apr 1, 2026	26.10	26.98	25.91	26.54	26.54	2.43%	3,022,800
Mar 31, 2026	26.13	26.30	25.22	25.91	25.91	2.82%	2,729,600
Mar 30, 2026	25.87	26.14	25.09	25.20	25.20	-2.14%	2,510,500
Mar 27, 2026	26.52	26.73	25.75	25.75	25.75	-3.88%	2,031,900
Mar 26, 2026	27.27	27.52	26.37	26.79	26.79	-2.86%	2,717,500
Mar 25, 2026	26.53	27.89	26.43	27.58	27.58	4.39%	4,040,300
Mar 24, 2026	26.42	26.69	25.89	26.42	26.42	-0.83%	2,123,000
Mar 23, 2026	26.00	27.04	25.94	26.64	26.64	4.10%	4,241,400
Mar 20, 2026	25.03	25.59	24.43	25.59	25.59	2.20%	4,434,100
Mar 19, 2026	24.01	25.66	23.02	25.04	25.04	1.42%	9,842,000
Mar 18, 2026	24.94	25.15	24.42	24.69	24.69	-1.56%	4,563,800
Mar 17, 2026	25.30	25.96	24.92	25.08	25.08	-0.87%	5,506,200
Mar 16, 2026	25.69	26.20	25.15	25.30	25.30	1.20%	4,252,300
Mar 13, 2026	26.47	26.84	23.90	25.00	25.00	-5.20%	16,307,100
Mar 12, 2026	28.22	28.24	26.29	26.37	26.37	-7.21%	5,414,600
Mar 11, 2026	28.56	28.64	27.67	28.42	28.42	-1.18%	4,308,900
Mar 10, 2026	29.13	29.91	28.65	28.76	28.76	-0.83%	2,654,600
Mar 9, 2026	29.86	29.86	28.33	29.00	29.00	-3.30%	3,508,100
Mar 6, 2026	30.24	30.44	29.49	29.99	29.99	-1.02%	2,787,300
Mar 5, 2026	31.11	31.70	30.17	30.30	30.30	-3.35%	3,978,000
Mar 4, 2026	31.16	31.71	30.52	31.35	31.35	1.69%	3,341,400
Mar 3, 2026	29.90	31.24	29.12	30.83	30.83	-	5,740,300
Mar 2, 2026	30.89	31.32	30.47	30.83	30.83	-1.03%	2,407,300
Feb 27, 2026	32.16	32.44	31.15	31.15	31.15	-3.71%	6,839,200
Feb 26, 2026	32.02	32.66	31.81	32.35	32.35	1.09%	3,286,600
Feb 25, 2026	31.90	32.19	31.55	32.00	32.00	0.31%	3,078,800
Feb 24, 2026	30.32	32.00	30.16	31.90	31.90	5.45%	4,556,100
Feb 23, 2026	30.50	30.70	29.37	30.25	30.25	-1.63%	2,560,200
Feb 20, 2026	30.90	31.17	30.53	30.75	30.75	-1.88%	1,831,400
Feb 19, 2026	30.72	31.63	30.51	31.34	31.34	3.09%	6,599,100
Feb 18, 2026	29.80	30.50	29.60	30.40	30.40	2.01%	2,333,500
Feb 13, 2026	29.38	29.93	28.87	29.80	29.80	-0.33%	2,625,300
Feb 12, 2026	29.70	30.12	29.49	29.90	29.90	0.50%	2,690,200