Vivara Participações S.A. (BVMF:VIVA3)
Brazil
· Delayed Price · Currency is BRL 29.64
-0.66 (-2.18%)
Mar 6, 2026, 5:35 PM GMT-3
Vivara Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.24 | 30.44 | 29.74 | 29.78 | - | -1.72% | 151,700 |
| Mar 5, 2026 | 31.11 | 31.70 | 30.17 | 30.30 | 30.30 | -3.35% | 3,978,000 |
| Mar 4, 2026 | 31.16 | 31.71 | 30.52 | 31.35 | 31.35 | 1.69% | 3,341,400 |
| Mar 3, 2026 | 29.90 | 31.24 | 29.12 | 30.83 | 30.83 | - | 5,740,300 |
| Mar 2, 2026 | 30.89 | 31.32 | 30.47 | 30.83 | 30.83 | -1.03% | 2,407,300 |
| Feb 27, 2026 | 32.16 | 32.44 | 31.15 | 31.15 | 31.15 | -3.71% | 6,839,200 |
| Feb 26, 2026 | 32.02 | 32.66 | 31.81 | 32.35 | 32.35 | 1.09% | 3,286,600 |
| Feb 25, 2026 | 31.90 | 32.19 | 31.55 | 32.00 | 32.00 | 0.31% | 3,078,800 |
| Feb 24, 2026 | 30.32 | 32.00 | 30.16 | 31.90 | 31.90 | 5.45% | 4,556,100 |
| Feb 23, 2026 | 30.50 | 30.70 | 29.37 | 30.25 | 30.25 | -1.63% | 2,560,200 |
| Feb 20, 2026 | 30.90 | 31.17 | 30.53 | 30.75 | 30.75 | -1.88% | 1,831,400 |
| Feb 19, 2026 | 30.72 | 31.63 | 30.51 | 31.34 | 31.34 | 3.09% | 6,599,100 |
| Feb 18, 2026 | 29.80 | 30.50 | 29.60 | 30.40 | 30.40 | 2.01% | 2,333,500 |
| Feb 13, 2026 | 29.38 | 29.93 | 28.87 | 29.80 | 29.80 | -0.33% | 2,625,300 |
| Feb 12, 2026 | 29.70 | 30.12 | 29.49 | 29.90 | 29.90 | 0.50% | 2,690,200 |
| Feb 11, 2026 | 29.40 | 29.94 | 29.25 | 29.75 | 29.75 | 2.23% | 3,194,800 |
| Feb 10, 2026 | 28.94 | 29.10 | 28.31 | 29.10 | 29.10 | 0.55% | 2,505,400 |
| Feb 9, 2026 | 29.20 | 29.22 | 28.32 | 28.94 | 28.94 | -0.72% | 2,980,000 |
| Feb 6, 2026 | 29.25 | 29.52 | 28.74 | 29.15 | 29.15 | 0.14% | 4,222,200 |
| Feb 5, 2026 | 28.60 | 29.76 | 28.60 | 29.11 | 29.11 | 1.78% | 4,344,500 |
| Feb 4, 2026 | 28.81 | 28.87 | 28.16 | 28.60 | 28.60 | -0.76% | 4,882,100 |
| Feb 3, 2026 | 28.90 | 29.22 | 28.35 | 28.82 | 28.82 | 0.88% | 8,408,900 |
| Feb 2, 2026 | 27.90 | 28.70 | 27.75 | 28.57 | 28.57 | 1.38% | 5,460,300 |
| Jan 30, 2026 | 27.39 | 28.29 | 27.10 | 28.18 | 28.18 | 3.11% | 6,033,400 |
| Jan 29, 2026 | 28.00 | 28.18 | 27.29 | 27.33 | 27.33 | -0.62% | 5,756,600 |
| Jan 28, 2026 | 27.76 | 27.99 | 27.00 | 27.50 | 27.50 | -0.69% | 6,688,100 |
| Jan 27, 2026 | 28.65 | 28.89 | 27.65 | 27.69 | 27.69 | -1.88% | 5,141,900 |
| Jan 26, 2026 | 28.42 | 28.60 | 27.51 | 28.22 | 28.22 | -0.46% | 8,510,800 |
| Jan 23, 2026 | 29.86 | 30.25 | 28.35 | 28.35 | 28.35 | -5.06% | 5,784,100 |
| Jan 22, 2026 | 28.43 | 30.09 | 28.23 | 29.86 | 29.86 | 6.34% | 7,629,000 |
| Jan 21, 2026 | 27.42 | 28.08 | 27.16 | 28.08 | 28.08 | 3.81% | 4,897,500 |
| Jan 20, 2026 | 26.71 | 27.43 | 26.34 | 27.05 | 27.05 | 0.78% | 4,822,400 |
| Jan 19, 2026 | 26.88 | 27.25 | 26.70 | 26.84 | 26.84 | -0.30% | 2,493,900 |
| Jan 16, 2026 | 27.40 | 27.61 | 26.62 | 26.92 | 26.92 | -1.64% | 8,882,600 |
| Jan 15, 2026 | 29.30 | 29.64 | 27.29 | 27.37 | 27.37 | -6.56% | 7,472,900 |
| Jan 14, 2026 | 29.98 | 30.07 | 29.05 | 29.29 | 29.29 | -0.71% | 3,647,500 |
| Jan 13, 2026 | 30.57 | 30.69 | 29.27 | 29.50 | 29.50 | -4.59% | 5,127,700 |
| Jan 12, 2026 | 30.85 | 30.92 | 30.43 | 30.92 | 30.92 | -0.10% | 2,264,900 |
| Jan 9, 2026 | 30.40 | 31.55 | 30.29 | 30.95 | 30.95 | 2.08% | 4,189,900 |
| Jan 8, 2026 | 29.95 | 30.32 | 29.51 | 30.32 | 30.32 | 1.30% | 3,359,700 |
| Jan 7, 2026 | 30.20 | 30.31 | 29.15 | 29.93 | 29.93 | -1.22% | 6,782,700 |
| Jan 6, 2026 | 31.52 | 31.82 | 30.05 | 30.30 | 30.30 | -3.19% | 11,991,500 |
| Jan 5, 2026 | 32.27 | 32.35 | 30.21 | 31.30 | 31.30 | -2.98% | 7,636,300 |
| Jan 2, 2026 | 33.48 | 33.52 | 31.90 | 32.26 | 32.26 | -2.95% | 1,686,100 |
| Dec 30, 2025 | 33.01 | 33.25 | 32.83 | 33.24 | 33.24 | 1.06% | 1,490,200 |
| Dec 29, 2025 | 33.09 | 33.19 | 32.35 | 32.89 | 32.89 | -0.39% | 2,751,400 |
| Dec 26, 2025 | 33.03 | 33.25 | 32.51 | 33.02 | 33.02 | -0.93% | 2,178,300 |
| Dec 23, 2025 | 32.37 | 33.65 | 32.22 | 33.33 | 33.33 | 3.86% | 3,013,100 |
| Dec 22, 2025 | 33.08 | 33.14 | 31.84 | 32.09 | 32.09 | -4.81% | 2,688,200 |
| Dec 19, 2025 | 33.21 | 34.06 | 33.02 | 33.71 | 33.01 | 1.35% | 2,552,800 |
| Dec 18, 2025 | 32.76 | 33.27 | 32.62 | 33.26 | 32.57 | 1.53% | 2,324,300 |
| Dec 17, 2025 | 34.12 | 34.26 | 32.66 | 32.76 | 32.08 | -5.10% | 3,959,600 |
| Dec 16, 2025 | 35.38 | 35.43 | 34.15 | 34.52 | 33.81 | -3.25% | 2,951,800 |
| Dec 15, 2025 | 35.60 | 36.19 | 35.38 | 35.68 | 34.94 | 0.85% | 2,214,700 |
| Dec 12, 2025 | 34.85 | 36.06 | 34.55 | 35.38 | 34.65 | 3.45% | 3,917,400 |
| Dec 11, 2025 | 33.27 | 34.20 | 33.04 | 34.20 | 33.49 | 2.67% | 2,074,800 |
| Dec 10, 2025 | 32.65 | 33.45 | 32.52 | 33.31 | 32.62 | 1.93% | 1,398,900 |
| Dec 9, 2025 | 32.83 | 33.14 | 31.95 | 32.68 | 32.00 | -1.60% | 2,051,300 |
| Dec 8, 2025 | 33.58 | 33.86 | 33.06 | 33.21 | 32.52 | 0.94% | 2,752,000 |
| Dec 5, 2025 | 35.96 | 36.11 | 32.73 | 32.90 | 32.22 | -8.61% | 3,851,500 |
| Dec 4, 2025 | 36.40 | 36.65 | 35.77 | 36.00 | 35.25 | -0.28% | 2,214,800 |
| Dec 3, 2025 | 35.60 | 36.12 | 35.05 | 36.10 | 35.35 | 1.80% | 1,746,700 |
| Dec 2, 2025 | 34.87 | 35.46 | 34.72 | 35.46 | 34.73 | 1.96% | 1,391,700 |
| Dec 1, 2025 | 35.07 | 35.12 | 34.47 | 34.78 | 34.06 | -0.97% | 1,611,800 |
| Nov 28, 2025 | 35.07 | 35.27 | 34.57 | 35.12 | 34.39 | -0.23% | 1,549,200 |
| Nov 27, 2025 | 35.40 | 35.47 | 34.97 | 35.20 | 34.47 | -0.34% | 927,000 |
| Nov 26, 2025 | 33.79 | 35.32 | 33.63 | 35.32 | 34.59 | 4.53% | 2,570,900 |
| Nov 25, 2025 | 32.83 | 33.84 | 32.52 | 33.79 | 33.09 | 3.30% | 2,061,200 |
| Nov 24, 2025 | 32.20 | 32.91 | 32.15 | 32.71 | 32.03 | 1.62% | 1,096,900 |
| Nov 21, 2025 | 32.27 | 32.42 | 31.95 | 32.19 | 31.52 | -0.89% | 1,349,600 |
| Nov 19, 2025 | 32.96 | 33.00 | 32.14 | 32.48 | 31.81 | -1.61% | 1,578,600 |
| Nov 18, 2025 | 32.79 | 33.34 | 32.65 | 33.01 | 32.33 | -0.33% | 1,068,600 |
| Nov 17, 2025 | 33.37 | 33.37 | 32.80 | 33.12 | 32.43 | -0.30% | 1,170,100 |
| Nov 14, 2025 | 33.33 | 33.48 | 32.90 | 33.22 | 32.53 | -0.06% | 1,461,200 |
| Nov 13, 2025 | 33.16 | 33.28 | 32.71 | 33.24 | 32.55 | 0.24% | 1,848,100 |
| Nov 12, 2025 | 31.92 | 33.16 | 31.64 | 33.16 | 32.47 | 3.85% | 3,778,400 |
| Nov 11, 2025 | 32.59 | 33.09 | 31.85 | 31.93 | 31.27 | -1.30% | 3,827,200 |
| Nov 10, 2025 | 32.19 | 32.47 | 31.76 | 32.35 | 31.68 | 1.03% | 3,057,400 |
| Nov 7, 2025 | 31.88 | 32.56 | 31.36 | 32.02 | 31.36 | 0.63% | 4,506,700 |
| Nov 6, 2025 | 32.34 | 32.55 | 31.32 | 31.82 | 31.16 | 2.02% | 5,135,600 |
| Nov 5, 2025 | 31.00 | 31.44 | 30.77 | 31.19 | 30.54 | 0.61% | 2,756,800 |
| Nov 4, 2025 | 30.56 | 31.33 | 30.50 | 31.00 | 30.36 | 1.44% | 3,391,900 |
| Nov 3, 2025 | 31.30 | 31.50 | 30.39 | 30.56 | 29.93 | -2.05% | 2,798,500 |
| Oct 31, 2025 | 31.11 | 31.30 | 30.54 | 31.20 | 30.55 | 1.07% | 2,503,500 |
| Oct 30, 2025 | 29.98 | 30.99 | 29.82 | 30.87 | 30.23 | 1.98% | 2,236,200 |
| Oct 29, 2025 | 30.85 | 30.98 | 30.04 | 30.27 | 29.64 | -0.92% | 2,246,900 |
| Oct 28, 2025 | 30.79 | 30.79 | 30.25 | 30.55 | 29.92 | -0.49% | 3,174,100 |
| Oct 27, 2025 | 30.97 | 30.98 | 30.36 | 30.70 | 30.06 | 0.10% | 1,901,900 |
| Oct 24, 2025 | 30.24 | 30.73 | 30.21 | 30.67 | 30.04 | 1.86% | 3,082,000 |
| Oct 23, 2025 | 29.98 | 30.43 | 29.74 | 30.11 | 29.49 | 0.87% | 2,754,100 |
| Oct 22, 2025 | 29.68 | 30.15 | 29.42 | 29.85 | 29.23 | 1.05% | 2,992,000 |
| Oct 21, 2025 | 29.16 | 29.54 | 28.87 | 29.54 | 28.93 | 1.51% | 1,206,900 |
| Oct 20, 2025 | 28.77 | 29.49 | 28.77 | 29.10 | 28.50 | 1.08% | 4,470,500 |
| Oct 17, 2025 | 27.56 | 28.91 | 27.50 | 28.79 | 28.19 | 3.38% | 4,860,500 |
| Oct 16, 2025 | 27.40 | 28.27 | 27.25 | 27.85 | 27.27 | 0.18% | 2,790,700 |
| Oct 15, 2025 | 26.91 | 27.80 | 26.68 | 27.80 | 27.22 | 2.92% | 2,882,300 |
| Oct 14, 2025 | 27.00 | 27.04 | 26.59 | 27.01 | 26.45 | 0.04% | 2,471,000 |
| Oct 13, 2025 | 27.10 | 27.33 | 26.95 | 27.00 | 26.44 | -0.30% | 1,813,000 |
| Oct 10, 2025 | 27.26 | 27.33 | 26.35 | 27.08 | 26.52 | -0.18% | 2,016,700 |
| Oct 9, 2025 | 27.37 | 27.68 | 27.10 | 27.13 | 26.57 | -0.99% | 2,582,000 |