Skip to main content
logo
Vivara Participações S.A. (BVMF:VIVA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.00
+0.50 (2.44%)
Jun 9, 2026, 5:05 PM GMT-3

Vivara Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202620.3620.8320.1420.5020.500.39%3,981,900
Jun 5, 202620.5120.7720.1120.4220.42-0.39%2,083,300
Jun 3, 202621.1821.1820.0420.5020.50-4.21%5,226,300
Jun 2, 202621.6121.7821.3621.4021.40-0.70%2,867,700
Jun 1, 202622.1022.1521.0821.5521.55-1.33%3,411,200
May 29, 202622.1422.1521.4621.8421.84-1.40%3,933,400
May 28, 202622.2922.4522.0022.1522.15-0.14%2,536,900
May 27, 202622.5122.7322.0422.1822.18-0.40%2,058,800
May 26, 202622.7322.8421.9522.2722.27-2.02%2,490,900
May 25, 202622.3122.9222.3122.7322.732.43%1,686,600
May 22, 202622.2322.5121.9022.1922.19-0.58%3,227,300
May 21, 202622.3322.8521.8522.3222.32-1.50%3,640,500
May 20, 202622.3523.3122.3522.6622.661.66%4,722,800
May 19, 202622.7422.8122.0722.2922.29-2.24%3,063,000
May 18, 202623.0023.2822.6122.8022.80-0.61%2,029,900
May 15, 202622.7723.1822.5422.9422.94-0.26%2,947,000
May 14, 202622.7923.2022.6923.0023.001.77%3,600,800
May 13, 202623.6823.7222.4522.6022.60-4.56%4,885,200
May 12, 202623.9724.3523.5323.6823.68-1.33%1,802,300
May 11, 202624.7024.9123.8224.0024.00-3.11%3,310,600
May 8, 202625.6027.0124.6924.7724.77-10.77%10,441,600
May 7, 202628.3728.7927.4427.7627.76-1.80%2,908,700
May 6, 202627.0828.7527.0728.2728.276.08%3,685,000
May 5, 202625.8726.9525.8726.6526.653.05%2,514,500
May 4, 202625.8026.0525.5025.8625.860.19%2,074,500
Apr 30, 202625.1625.8924.9725.8125.813.45%2,786,600
Apr 29, 202624.7525.1024.6524.9524.950.20%1,649,800
Apr 28, 202625.3525.3724.5924.9024.90-2.20%3,204,100
Apr 27, 202626.1026.1325.4625.4625.46-2.60%1,414,700
Apr 24, 202626.2626.5325.9126.1426.14-0.61%1,046,200
Apr 23, 202627.2827.2826.1426.3026.30-3.02%1,763,400
Apr 22, 202627.4027.7326.9127.1227.12-1.42%1,699,700
Apr 20, 202627.6727.9327.2127.5127.51-0.58%1,074,500
Apr 17, 202627.8928.7027.5827.6727.670.62%3,053,800
Apr 16, 202627.6027.8627.1627.5027.50-0.25%2,249,300
Apr 15, 202627.0527.6926.9027.5727.571.73%2,285,800
Apr 14, 202627.0127.3026.6827.1027.100.93%2,111,100
Apr 13, 202626.9927.5126.8526.8526.85-1.50%1,996,800
Apr 10, 202627.9828.2127.2627.2627.26-2.57%2,690,100
Apr 9, 202627.5128.0227.1727.9827.981.97%2,087,900
Apr 8, 202627.1027.6826.6227.4427.446.36%3,666,800
Apr 7, 202625.8126.0125.2525.8025.80-0.88%2,835,800
Apr 6, 202626.3326.8326.0026.0326.03-1.03%1,656,900
Apr 2, 202625.5326.6225.3026.3026.30-0.90%2,257,600
Apr 1, 202626.1026.9825.9126.5426.542.43%3,022,400
Mar 31, 202626.1326.3025.2225.9125.912.82%2,729,600
Mar 30, 202625.8726.1425.0925.2025.20-2.14%2,510,500
Mar 27, 202626.5226.7325.7525.7525.75-3.88%2,031,900
Mar 26, 202627.2727.5226.3726.7926.79-2.86%2,717,500
Mar 25, 202626.5327.8926.4327.5827.584.39%4,039,500