Skip to main content
logo
Vivara Participações S.A. (BVMF:VIVA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.29
-0.51 (-2.24%)
May 19, 2026, 5:07 PM GMT-3

Vivara Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 202626.4226.6925.8926.4226.42-0.83%2,123,000
Mar 23, 202626.0027.0425.9426.6426.644.10%4,241,400
Mar 20, 202625.0325.5924.4325.5925.592.20%4,434,100
Mar 19, 202624.0125.6623.0225.0425.041.42%9,839,400
Mar 18, 202624.9425.1524.4224.6924.69-1.56%4,560,700
Mar 17, 202625.3025.9624.9225.0825.08-0.87%5,506,200
Mar 16, 202625.6926.2025.1525.3025.301.20%4,252,300
Mar 13, 202626.4726.8423.9025.0025.00-5.20%16,307,100
Mar 12, 202628.2228.2426.2926.3726.37-7.21%5,414,600
Mar 11, 202628.5628.6427.6728.4228.42-1.18%4,308,900
Mar 10, 202629.1329.9128.6528.7628.76-0.83%2,654,600
Mar 9, 202629.8629.8628.3329.0029.00-3.30%3,508,100
Mar 6, 202630.2430.4429.4929.9929.99-1.02%2,787,300