Skip to main content
Vivara Participações S.A. (BVMF:VIVA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.78
-0.12 (-0.48%)
Apr 29, 2026, 11:01 AM GMT-3

Vivara Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3525.3724.5924.9024.90-2.20%3,204,100
Apr 27, 202626.1026.1325.4625.4625.46-2.60%1,416,400
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%2,838,500
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%3,022,800
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%4,040,300
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%9,842,000
Mar 18, 202624.9425.1524.4224.6924.69-1.56%4,563,800
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
Mar 5, 202631.1131.7030.1730.3030.30-3.35%3,978,000
Mar 4, 202631.1631.7130.5231.3531.351.69%3,341,400
Mar 3, 202629.9031.2429.1230.8330.83-5,740,300
Mar 2, 202630.8931.3230.4730.8330.83-1.03%2,407,300
Feb 27, 202632.1632.4431.1531.1531.15-3.71%6,839,200
Feb 26, 202632.0232.6631.8132.3532.351.09%3,286,600
Feb 25, 202631.9032.1931.5532.0032.000.31%3,078,800
Feb 24, 202630.3232.0030.1631.9031.905.45%4,556,100
Feb 23, 202630.5030.7029.3730.2530.25-1.63%2,560,200
Feb 20, 202630.9031.1730.5330.7530.75-1.88%1,831,400
Feb 19, 202630.7231.6330.5131.3431.343.09%6,599,100
Feb 18, 202629.8030.5029.6030.4030.402.01%2,333,500
Feb 13, 202629.3829.9328.8729.8029.80-0.33%2,625,300
Feb 12, 202629.7030.1229.4929.9029.900.50%2,690,200
Feb 11, 202629.4029.9429.2529.7529.752.23%3,194,800
Feb 10, 202628.9429.1028.3129.1029.100.55%2,505,400
Feb 9, 202629.2029.2228.3228.9428.94-0.72%2,980,000
Feb 6, 202629.2529.5228.7429.1529.150.14%4,222,200
Feb 5, 202628.6029.7628.6029.1129.111.78%4,344,500
Feb 4, 202628.8128.8728.1628.6028.60-0.76%4,882,100
Feb 3, 202628.9029.2228.3528.8228.820.88%8,408,900
Feb 2, 202627.9028.7027.7528.5728.571.38%5,460,300
Jan 30, 202627.3928.2927.1028.1828.183.11%6,033,400
Jan 29, 202628.0028.1827.2927.3327.33-0.62%5,756,600
Jan 28, 202627.7627.9927.0027.5027.50-0.69%6,688,100
Jan 27, 202628.6528.8927.6527.6927.69-1.88%5,141,900
Jan 26, 202628.4228.6027.5128.2228.22-0.46%8,510,800
Jan 23, 202629.8630.2528.3528.3528.35-5.06%5,784,100
Jan 22, 202628.4330.0928.2329.8629.866.34%7,629,000
Jan 21, 202627.4228.0827.1628.0828.083.81%4,897,500
Jan 20, 202626.7127.4326.3427.0527.050.78%4,822,400
Jan 19, 202626.8827.2526.7026.8426.84-0.30%2,493,900
Jan 16, 202627.4027.6126.6226.9226.92-1.64%8,882,600
Jan 15, 202629.3029.6427.2927.3727.37-6.56%7,472,900
Jan 14, 202629.9830.0729.0529.2929.29-0.71%3,647,500
Jan 13, 202630.5730.6929.2729.5029.50-4.59%5,127,700
Jan 12, 202630.8530.9230.4330.9230.92-0.10%2,264,900
Jan 9, 202630.4031.5530.2930.9530.952.08%4,189,900
Jan 8, 202629.9530.3229.5130.3230.321.30%3,359,700
Jan 7, 202630.2030.3129.1529.9329.93-1.22%6,782,700
Jan 6, 202631.5231.8230.0530.3030.30-3.19%11,991,500
Jan 5, 202632.2732.3530.2131.3031.30-2.98%7,636,300
Jan 2, 202633.4833.5231.9032.2632.26-2.95%1,686,100
Dec 30, 202533.0133.2532.8333.2433.241.06%1,490,200
Dec 29, 202533.0933.1932.3532.8932.89-0.39%2,751,400
Dec 26, 202533.0333.2532.5133.0233.02-0.93%2,178,300
Dec 23, 202532.3733.6532.2233.3333.333.86%3,013,100
Dec 22, 202533.0833.1431.8432.0932.09-4.81%2,688,200
Dec 19, 202533.2134.0633.0233.7133.011.35%2,552,800
Dec 18, 202532.7633.2732.6233.2632.571.53%2,324,300
Dec 17, 202534.1234.2632.6632.7632.08-5.10%3,959,600
Dec 16, 202535.3835.4334.1534.5233.81-3.25%2,951,800
Dec 15, 202535.6036.1935.3835.6834.940.85%2,214,700
Dec 12, 202534.8536.0634.5535.3834.653.45%3,917,400
Dec 11, 202533.2734.2033.0434.2033.492.67%2,074,800
Dec 10, 202532.6533.4532.5233.3132.621.93%1,398,900
Dec 9, 202532.8333.1431.9532.6832.00-1.60%2,051,300
Dec 8, 202533.5833.8633.0633.2132.520.94%2,752,000
Dec 5, 202535.9636.1132.7332.9032.22-8.61%3,851,500
Dec 4, 202536.4036.6535.7736.0035.25-0.28%2,214,800
Dec 3, 202535.6036.1235.0536.1035.351.80%1,746,700
Dec 2, 202534.8735.4634.7235.4634.731.96%1,391,700
Dec 1, 202535.0735.1234.4734.7834.06-0.97%1,611,800
Nov 28, 202535.0735.2734.5735.1234.39-0.23%1,549,200