Vivara Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.42	28.57	28.26	28.50	28.50	0.42%	1,605,500
Sep 25, 2025	28.63	28.85	28.05	28.38	28.38	-1.08%	2,242,200
Sep 24, 2025	29.05	29.21	28.56	28.69	28.69	-1.24%	1,809,600
Sep 23, 2025	29.02	29.39	28.75	29.05	29.05	0.66%	1,401,800
Sep 22, 2025	28.80	29.06	28.37	28.86	28.86	-0.69%	2,246,700
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%	6,259,900
Sep 17, 2025	28.80	29.75	28.51	29.45	29.45	2.54%	3,210,800
Sep 16, 2025	28.71	29.08	28.41	28.72	28.72	0.31%	2,228,100
Sep 15, 2025	28.98	29.18	28.61	28.63	28.63	-0.10%	1,926,200
Sep 12, 2025	28.68	29.23	28.56	28.66	28.66	-1.27%	1,787,000
Sep 11, 2025	27.65	29.33	27.56	29.03	29.03	4.99%	3,914,200
Sep 10, 2025	27.32	27.72	27.19	27.65	27.65	1.10%	2,183,500
Sep 9, 2025	28.60	28.61	27.28	27.35	27.35	-3.76%	3,465,500
Sep 8, 2025	29.18	29.27	28.40	28.42	28.42	-3.00%	2,442,100
Sep 5, 2025	29.15	29.50	28.83	29.30	29.30	1.21%	2,321,400
Sep 4, 2025	28.55	28.95	28.34	28.95	28.95	1.51%	1,239,200
Sep 3, 2025	28.64	29.08	28.47	28.52	28.52	-0.52%	1,999,100
Sep 2, 2025	28.54	28.88	28.32	28.67	28.67	-0.93%	2,627,000
Sep 1, 2025	29.21	29.30	28.80	28.94	28.94	-0.21%	1,515,700
Aug 29, 2025	28.90	29.34	28.68	29.00	29.00	0.35%	2,095,100
Aug 28, 2025	28.61	29.09	28.46	28.90	28.90	1.40%	2,722,000
Aug 27, 2025	28.20	28.50	27.89	28.50	28.50	1.79%	1,824,800
Aug 26, 2025	27.61	28.15	27.59	28.00	28.00	0.79%	2,862,400
Aug 25, 2025	28.10	28.47	27.78	27.78	27.78	-1.10%	1,569,300
Aug 22, 2025	27.47	28.21	27.38	28.09	28.09	2.41%	2,672,400
Aug 21, 2025	27.67	27.89	27.26	27.43	27.43	-1.08%	1,714,200
Aug 20, 2025	27.05	27.79	26.86	27.73	27.73	1.69%	1,661,300
Aug 19, 2025	27.44	27.64	27.02	27.27	27.27	-1.94%	3,159,700
Aug 18, 2025	27.22	28.12	27.08	27.81	27.81	2.13%	2,334,700
Aug 15, 2025	26.80	27.40	26.47	27.23	27.23	1.60%	2,374,300
Aug 14, 2025	26.60	26.94	26.40	26.80	26.80	-1.03%	2,775,800
Aug 13, 2025	27.57	27.59	26.18	27.08	27.08	-1.78%	4,076,700
Aug 12, 2025	27.41	27.76	27.30	27.57	27.57	0.73%	2,085,800
Aug 11, 2025	28.44	28.44	27.30	27.37	27.37	-3.63%	4,140,000
Aug 8, 2025	28.95	28.95	27.37	28.40	28.40	2.97%	5,918,400
Aug 7, 2025	27.69	27.82	27.09	27.58	27.58	0.99%	3,494,800
Aug 6, 2025	27.18	27.67	26.68	27.31	27.31	1.11%	3,132,500
Aug 5, 2025	26.63	27.21	26.28	27.01	27.01	1.43%	4,995,100
Aug 4, 2025	26.09	26.71	25.90	26.63	26.63	3.54%	2,382,900
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%	4,941,500
Jul 30, 2025	24.57	25.40	24.13	25.30	25.30	2.93%	3,735,100
Jul 29, 2025	24.19	24.83	24.05	24.58	24.58	2.72%	4,677,100
Jul 28, 2025	25.25	25.54	23.83	23.93	23.93	-5.23%	5,297,100
Jul 25, 2025	24.93	25.32	24.93	25.25	25.25	0.80%	1,832,200
Jul 24, 2025	25.08	25.35	24.91	25.05	25.05	-1.34%	1,806,600
Jul 23, 2025	24.70	25.57	24.42	25.39	25.39	2.42%	1,841,600
Jul 22, 2025	25.73	25.88	24.79	24.79	24.79	-3.54%	3,152,000
Jul 21, 2025	25.58	26.00	25.29	25.70	25.70	0.47%	4,756,700