Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.94	29.99	28.94	29.45	29.45	1.90%	3,433,600
Oct 8, 2026	28.09	28.90	27.49	28.90	28.90	2.92%	5,442,100
Oct 7, 2026	27.94	28.12	27.33	28.08	28.08	0.86%	3,592,800
Oct 6, 2026	27.61	28.59	27.51	27.84	27.84	1.46%	4,491,200
Oct 5, 2026	26.62	28.38	26.45	27.44	27.44	9.76%	10,782,900
Oct 2, 2026	24.31	25.12	23.86	25.00	25.00	5.62%	3,026,200
Oct 1, 2026	23.62	24.09	23.32	23.67	23.67	0.30%	1,999,600
Sep 30, 2026	23.30	23.64	22.82	23.60	23.60	2.39%	3,200,300
Sep 29, 2026	22.26	23.20	22.16	23.05	23.05	3.55%	2,123,200
Sep 28, 2026	22.23	22.38	21.85	22.26	22.26	-0.09%	2,340,400
Sep 25, 2026	21.75	22.62	21.68	22.28	22.28	2.34%	3,558,000
Sep 24, 2026	22.40	22.57	21.21	21.77	21.77	-2.42%	7,848,600
Sep 23, 2026	22.60	23.17	22.23	22.31	22.31	-2.06%	2,112,000
Sep 22, 2026	23.76	23.79	22.12	22.78	22.78	-4.37%	9,265,200
Sep 21, 2026	22.62	24.00	22.62	23.82	23.82	5.49%	4,976,500
Sep 18, 2026	22.34	22.60	22.01	22.58	22.58	0.85%	1,719,600
Sep 17, 2026	22.93	22.99	22.23	22.39	22.39	-1.45%	1,151,400
Sep 16, 2026	22.39	23.07	22.31	22.72	22.72	1.25%	2,362,000
Sep 15, 2026	22.46	22.69	22.28	22.44	22.44	0.18%	1,344,600
Sep 14, 2026	22.18	22.66	21.88	22.40	22.40	0.31%	2,103,700
Sep 11, 2026	22.69	22.88	22.17	22.33	22.33	-1.85%	2,082,100
Sep 10, 2026	22.37	22.94	22.23	22.75	22.75	1.65%	1,962,800
Sep 9, 2026	22.75	22.75	22.15	22.38	22.38	-1.84%	1,298,400
Sep 8, 2026	23.49	23.84	22.77	22.80	22.80	-1.43%	1,712,100
Sep 4, 2026	23.06	23.55	23.06	23.13	23.13	-0.60%	1,450,800
Sep 3, 2026	24.11	24.88	23.21	23.27	23.27	-2.06%	2,810,300
Sep 2, 2026	22.67	23.96	22.38	23.76	23.76	5.60%	3,595,100
Sep 1, 2026	22.47	22.87	22.22	22.50	22.50	0.99%	1,297,300
Aug 31, 2026	22.10	22.50	21.98	22.28	22.28	1.41%	2,543,200
Aug 28, 2026	22.77	23.17	21.91	21.97	21.97	-2.79%	2,756,100
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