Vivara Participações S.A. (BVMF:VIVA3)
Brazil
· Delayed Price · Currency is BRL 32.94
-3.06 (-8.50%)
At close: Dec 5, 2025
Vivara Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.96 | 36.11 | 34.05 | 34.20 | - | -5.00% | 1,738,600 |
| Dec 4, 2025 | 36.40 | 36.65 | 35.77 | 36.00 | 36.00 | -0.28% | 2,214,800 |
| Dec 3, 2025 | 35.60 | 36.12 | 35.05 | 36.10 | 36.10 | 1.80% | 1,746,700 |
| Dec 2, 2025 | 34.87 | 35.46 | 34.72 | 35.46 | 35.46 | 1.96% | 1,391,700 |
| Dec 1, 2025 | 35.07 | 35.12 | 34.47 | 34.78 | 34.78 | -0.97% | 1,611,800 |
| Nov 28, 2025 | 35.07 | 35.27 | 34.57 | 35.12 | 35.12 | -0.23% | 1,549,200 |
| Nov 27, 2025 | 35.40 | 35.47 | 34.97 | 35.20 | 35.20 | -0.34% | 927,000 |
| Nov 26, 2025 | 33.79 | 35.32 | 33.63 | 35.32 | 35.32 | 4.53% | 2,570,900 |
| Nov 25, 2025 | 32.83 | 33.84 | 32.52 | 33.79 | 33.79 | 3.30% | 2,061,200 |
| Nov 24, 2025 | 32.20 | 32.91 | 32.15 | 32.71 | 32.71 | 1.62% | 1,096,900 |
| Nov 21, 2025 | 32.27 | 32.42 | 31.95 | 32.19 | 32.19 | -0.89% | 1,349,600 |
| Nov 19, 2025 | 32.96 | 33.00 | 32.14 | 32.48 | 32.48 | -1.61% | 1,578,600 |
| Nov 18, 2025 | 32.79 | 33.34 | 32.65 | 33.01 | 33.01 | -0.33% | 1,068,600 |
| Nov 17, 2025 | 33.37 | 33.37 | 32.80 | 33.12 | 33.12 | -0.30% | 1,170,100 |
| Nov 14, 2025 | 33.33 | 33.48 | 32.90 | 33.22 | 33.22 | -0.06% | 1,461,200 |
| Nov 13, 2025 | 33.16 | 33.28 | 32.71 | 33.24 | 33.24 | 0.24% | 1,848,100 |
| Nov 12, 2025 | 31.92 | 33.16 | 31.64 | 33.16 | 33.16 | 3.85% | 3,778,400 |
| Nov 11, 2025 | 32.59 | 33.09 | 31.85 | 31.93 | 31.93 | -1.30% | 3,827,200 |
| Nov 10, 2025 | 32.19 | 32.47 | 31.76 | 32.35 | 32.35 | 1.03% | 3,057,400 |
| Nov 7, 2025 | 31.88 | 32.56 | 31.36 | 32.02 | 32.02 | 0.63% | 4,506,700 |
| Nov 6, 2025 | 32.34 | 32.55 | 31.32 | 31.82 | 31.82 | 2.02% | 5,135,600 |
| Nov 5, 2025 | 31.00 | 31.44 | 30.77 | 31.19 | 31.19 | 0.61% | 2,756,800 |
| Nov 4, 2025 | 30.56 | 31.33 | 30.50 | 31.00 | 31.00 | 1.44% | 3,391,900 |
| Nov 3, 2025 | 31.30 | 31.50 | 30.39 | 30.56 | 30.56 | -2.05% | 2,798,500 |
| Oct 31, 2025 | 31.11 | 31.30 | 30.54 | 31.20 | 31.20 | 1.07% | 2,503,500 |
| Oct 30, 2025 | 29.98 | 30.99 | 29.82 | 30.87 | 30.87 | 1.98% | 2,236,200 |
| Oct 29, 2025 | 30.85 | 30.98 | 30.04 | 30.27 | 30.27 | -0.92% | 2,246,900 |
| Oct 28, 2025 | 30.79 | 30.79 | 30.25 | 30.55 | 30.55 | -0.49% | 3,174,100 |
| Oct 27, 2025 | 30.97 | 30.98 | 30.36 | 30.70 | 30.70 | 0.10% | 1,901,900 |
| Oct 24, 2025 | 30.24 | 30.73 | 30.21 | 30.67 | 30.67 | 1.86% | 3,082,000 |
| Oct 23, 2025 | 29.98 | 30.43 | 29.74 | 30.11 | 30.11 | 0.87% | 2,754,100 |
| Oct 22, 2025 | 29.68 | 30.15 | 29.42 | 29.85 | 29.85 | 1.05% | 2,992,000 |
| Oct 21, 2025 | 29.16 | 29.54 | 28.87 | 29.54 | 29.54 | 1.51% | 1,206,900 |
| Oct 20, 2025 | 28.77 | 29.49 | 28.77 | 29.10 | 29.10 | 1.08% | 4,470,500 |
| Oct 17, 2025 | 27.56 | 28.91 | 27.50 | 28.79 | 28.79 | 3.38% | 4,860,500 |
| Oct 16, 2025 | 27.40 | 28.27 | 27.25 | 27.85 | 27.85 | 0.18% | 2,790,700 |
| Oct 15, 2025 | 26.91 | 27.80 | 26.68 | 27.80 | 27.80 | 2.92% | 2,882,300 |
| Oct 14, 2025 | 27.00 | 27.04 | 26.59 | 27.01 | 27.01 | 0.04% | 2,471,000 |
| Oct 13, 2025 | 27.10 | 27.33 | 26.95 | 27.00 | 27.00 | -0.30% | 1,813,000 |
| Oct 10, 2025 | 27.26 | 27.33 | 26.35 | 27.08 | 27.08 | -0.18% | 2,016,700 |
| Oct 9, 2025 | 27.37 | 27.68 | 27.10 | 27.13 | 27.13 | -0.99% | 2,582,000 |
| Oct 8, 2025 | 27.12 | 27.80 | 26.76 | 27.40 | 27.40 | 0.85% | 3,104,200 |
| Oct 7, 2025 | 28.20 | 28.32 | 26.96 | 27.17 | 27.17 | -4.50% | 4,428,900 |
| Oct 6, 2025 | 29.04 | 29.33 | 28.29 | 28.45 | 28.45 | -2.03% | 2,765,600 |
| Oct 3, 2025 | 28.20 | 29.29 | 27.64 | 29.04 | 29.04 | 2.47% | 3,413,300 |
| Oct 2, 2025 | 29.00 | 29.05 | 27.90 | 28.34 | 28.34 | -2.41% | 3,728,900 |
| Oct 1, 2025 | 28.70 | 29.04 | 28.61 | 29.04 | 29.04 | 1.68% | 1,553,300 |
| Sep 30, 2025 | 29.03 | 29.30 | 28.56 | 28.56 | 28.56 | -1.38% | 2,428,400 |
| Sep 29, 2025 | 28.97 | 29.15 | 28.51 | 28.96 | 28.96 | 1.61% | 1,706,400 |
| Sep 26, 2025 | 28.42 | 28.57 | 28.26 | 28.50 | 28.50 | 0.42% | 1,605,400 |
| Sep 25, 2025 | 28.63 | 28.85 | 28.05 | 28.38 | 28.38 | -1.08% | 2,241,700 |
| Sep 24, 2025 | 29.05 | 29.21 | 28.56 | 28.69 | 28.69 | -1.24% | 1,809,500 |
| Sep 23, 2025 | 29.02 | 29.39 | 28.75 | 29.05 | 29.05 | 0.66% | 1,401,000 |
| Sep 22, 2025 | 28.80 | 29.06 | 28.37 | 28.86 | 28.86 | -0.69% | 2,229,500 |
| Sep 19, 2025 | 29.84 | 29.84 | 28.86 | 29.06 | 29.06 | -2.12% | 3,326,300 |
| Sep 18, 2025 | 29.49 | 29.99 | 29.24 | 29.69 | 29.69 | 0.81% | 6,256,400 |
| Sep 17, 2025 | 28.80 | 29.75 | 28.51 | 29.45 | 29.45 | 2.54% | 3,204,000 |
| Sep 16, 2025 | 28.71 | 29.08 | 28.41 | 28.72 | 28.72 | 0.31% | 2,223,500 |
| Sep 15, 2025 | 28.98 | 29.18 | 28.61 | 28.63 | 28.63 | -0.10% | 1,924,700 |
| Sep 12, 2025 | 28.68 | 29.23 | 28.56 | 28.66 | 28.66 | -1.27% | 1,786,600 |
| Sep 11, 2025 | 27.65 | 29.33 | 27.56 | 29.03 | 29.03 | 4.99% | 3,912,300 |
| Sep 10, 2025 | 27.32 | 27.72 | 27.19 | 27.65 | 27.65 | 1.10% | 2,182,000 |
| Sep 9, 2025 | 28.60 | 28.61 | 27.28 | 27.35 | 27.35 | -3.76% | 3,443,600 |
| Sep 8, 2025 | 29.18 | 29.27 | 28.40 | 28.42 | 28.42 | -3.00% | 2,439,300 |
| Sep 5, 2025 | 29.15 | 29.50 | 28.83 | 29.30 | 29.30 | 1.21% | 2,320,900 |
| Sep 4, 2025 | 28.55 | 28.95 | 28.34 | 28.95 | 28.95 | 1.51% | 1,238,200 |
| Sep 3, 2025 | 28.64 | 29.08 | 28.47 | 28.52 | 28.52 | -0.52% | 1,998,200 |
| Sep 2, 2025 | 28.54 | 28.88 | 28.32 | 28.67 | 28.67 | -0.93% | 2,625,600 |
| Sep 1, 2025 | 29.21 | 29.30 | 28.80 | 28.94 | 28.94 | -0.21% | 1,515,600 |
| Aug 29, 2025 | 28.90 | 29.34 | 28.68 | 29.00 | 29.00 | 0.35% | 2,094,900 |
| Aug 28, 2025 | 28.61 | 29.09 | 28.46 | 28.90 | 28.90 | 1.40% | 2,721,700 |
| Aug 27, 2025 | 28.20 | 28.50 | 27.89 | 28.50 | 28.50 | 1.79% | 1,816,600 |
| Aug 26, 2025 | 27.61 | 28.15 | 27.59 | 28.00 | 28.00 | 0.79% | 2,860,400 |
| Aug 25, 2025 | 28.10 | 28.47 | 27.78 | 27.78 | 27.78 | -1.10% | 1,569,100 |
| Aug 22, 2025 | 27.47 | 28.21 | 27.38 | 28.09 | 28.09 | 2.41% | 2,672,000 |
| Aug 21, 2025 | 27.67 | 27.89 | 27.26 | 27.43 | 27.43 | -1.08% | 1,713,900 |
| Aug 20, 2025 | 27.05 | 27.79 | 26.86 | 27.73 | 27.73 | 1.69% | 1,660,100 |
| Aug 19, 2025 | 27.44 | 27.64 | 27.02 | 27.27 | 27.27 | -1.94% | 3,158,700 |
| Aug 18, 2025 | 27.22 | 28.12 | 27.08 | 27.81 | 27.81 | 2.13% | 2,333,500 |
| Aug 15, 2025 | 26.80 | 27.40 | 26.47 | 27.23 | 27.23 | 1.60% | 2,374,100 |
| Aug 14, 2025 | 26.60 | 26.94 | 26.40 | 26.80 | 26.80 | -1.03% | 2,773,500 |
| Aug 13, 2025 | 27.57 | 27.59 | 26.18 | 27.08 | 27.08 | -1.78% | 4,076,400 |
| Aug 12, 2025 | 27.41 | 27.76 | 27.30 | 27.57 | 27.57 | 0.73% | 2,085,500 |
| Aug 11, 2025 | 28.44 | 28.44 | 27.30 | 27.37 | 27.37 | -3.63% | 4,136,500 |
| Aug 8, 2025 | 28.95 | 28.95 | 27.37 | 28.40 | 28.40 | 2.97% | 5,917,700 |
| Aug 7, 2025 | 27.69 | 27.82 | 27.09 | 27.58 | 27.58 | 0.99% | 3,494,500 |
| Aug 6, 2025 | 27.18 | 27.67 | 26.68 | 27.31 | 27.31 | 1.11% | 3,130,300 |
| Aug 5, 2025 | 26.63 | 27.21 | 26.28 | 27.01 | 27.01 | 1.43% | 4,994,800 |
| Aug 4, 2025 | 26.09 | 26.71 | 25.90 | 26.63 | 26.63 | 3.54% | 2,378,200 |
| Aug 1, 2025 | 25.58 | 26.31 | 25.58 | 25.72 | 25.72 | 1.18% | 3,044,600 |
| Jul 31, 2025 | 24.99 | 25.72 | 24.58 | 25.42 | 25.42 | 0.47% | 4,929,800 |
| Jul 30, 2025 | 24.57 | 25.40 | 24.13 | 25.30 | 25.30 | 2.93% | 3,733,800 |
| Jul 29, 2025 | 24.19 | 24.83 | 24.05 | 24.58 | 24.58 | 2.72% | 4,676,000 |
| Jul 28, 2025 | 25.25 | 25.54 | 23.83 | 23.93 | 23.93 | -5.23% | 5,280,700 |
| Jul 25, 2025 | 24.93 | 25.32 | 24.93 | 25.25 | 25.25 | 0.80% | 1,828,800 |
| Jul 24, 2025 | 25.08 | 25.35 | 24.91 | 25.05 | 25.05 | -1.34% | 1,801,200 |
| Jul 23, 2025 | 24.70 | 25.57 | 24.42 | 25.39 | 25.39 | 2.42% | 1,837,400 |
| Jul 22, 2025 | 25.73 | 25.88 | 24.79 | 24.79 | 24.79 | -3.54% | 3,145,100 |
| Jul 21, 2025 | 25.58 | 26.00 | 25.29 | 25.70 | 25.70 | 0.47% | 4,753,400 |
| Jul 18, 2025 | 24.99 | 25.83 | 24.43 | 25.58 | 25.58 | 1.35% | 7,992,700 |