Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.34	22.70	22.22	22.48	-	0.18%	161,700
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
Jun 19, 2026	20.91	21.20	20.67	20.85	20.85	-1.00%	3,028,100
Jun 18, 2026	20.74	21.32	20.61	21.06	21.06	1.64%	3,067,600
Jun 17, 2026	21.10	21.61	20.56	20.72	20.72	-1.33%	3,489,100
Jun 16, 2026	21.40	21.51	21.00	21.00	21.00	-2.73%	2,372,700
Jun 15, 2026	21.86	22.09	21.44	21.59	21.59	1.22%	2,572,600
Jun 12, 2026	21.07	21.68	20.91	21.33	21.33	0.57%	2,582,000
Jun 11, 2026	20.70	21.54	20.62	21.21	21.21	2.32%	2,630,300
Jun 10, 2026	20.85	21.19	20.69	20.73	20.73	-1.29%	2,307,600
Jun 9, 2026	20.67	21.43	20.55	21.00	21.00	2.44%	2,600,000
Jun 8, 2026	20.36	20.83	20.14	20.50	20.50	0.39%	3,981,900
Jun 5, 2026	20.51	20.77	20.11	20.42	20.42	-0.39%	2,083,300
Jun 3, 2026	21.18	21.18	20.04	20.50	20.50	-4.21%	5,226,300
Jun 2, 2026	21.61	21.78	21.36	21.40	21.40	-0.70%	2,867,700
Jun 1, 2026	22.10	22.15	21.08	21.55	21.55	-1.33%	3,411,200
May 29, 2026	22.14	22.15	21.46	21.84	21.84	-1.40%	3,933,400
May 28, 2026	22.29	22.45	22.00	22.15	22.15	-0.14%	2,536,900
May 27, 2026	22.51	22.73	22.04	22.18	22.18	-0.40%	2,058,800
May 26, 2026	22.73	22.84	21.95	22.27	22.27	-2.02%	2,490,900
May 25, 2026	22.31	22.92	22.31	22.73	22.73	2.43%	1,686,600
May 22, 2026	22.23	22.51	21.90	22.19	22.19	-0.58%	3,227,300
May 21, 2026	22.33	22.85	21.85	22.32	22.32	-1.50%	3,640,500
May 20, 2026	22.35	23.31	22.35	22.66	22.66	1.66%	4,722,800
May 19, 2026	22.74	22.81	22.07	22.29	22.29	-2.24%	3,063,000
May 18, 2026	23.00	23.28	22.61	22.80	22.80	-0.61%	2,029,900
May 15, 2026	22.77	23.18	22.54	22.94	22.94	-0.26%	2,947,000
May 14, 2026	22.79	23.20	22.69	23.00	23.00	1.77%	3,600,800
May 13, 2026	23.68	23.72	22.45	22.60	22.60	-4.56%	4,885,200
May 12, 2026	23.97	24.35	23.53	23.68	23.68	-1.33%	1,802,300
May 11, 2026	24.70	24.91	23.82	24.00	24.00	-3.11%	3,310,600