Vivara Participacoes SA VIVA3
BMFBOVESPA · Brazil · Consumer Durables
BRL 23.76+0.16 (+0.68%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23.75 | +0.64% | BRL 23.62 | BRL 24.09 | BRL 23.32 | 1.72M |
| 2026-09-30 | BRL 23.60 | +2.39% | BRL 23.30 | BRL 23.64 | BRL 22.82 | 3.20M |
| 2026-09-29 | BRL 23.05 | +3.55% | BRL 22.26 | BRL 23.20 | BRL 22.16 | 2.12M |
| 2026-09-28 | BRL 22.26 | -0.09% | BRL 22.23 | BRL 22.38 | BRL 21.85 | 2.34M |
| 2026-09-25 | BRL 22.28 | +2.34% | BRL 21.75 | BRL 22.61 | BRL 21.68 | 3.56M |
| 2026-09-24 | BRL 21.77 | -2.42% | BRL 22.40 | BRL 22.57 | BRL 21.21 | 7.85M |
| 2026-09-23 | BRL 22.31 | -2.06% | BRL 22.60 | BRL 23.17 | BRL 22.24 | 2.11M |
| 2026-09-22 | BRL 22.78 | -4.37% | BRL 23.76 | BRL 23.79 | BRL 22.12 | 9.27M |
| 2026-09-21 | BRL 23.82 | +5.49% | BRL 22.62 | BRL 24.00 | BRL 22.62 | 4.98M |
| 2026-09-18 | BRL 22.58 | +0.85% | BRL 22.34 | BRL 22.60 | BRL 22.01 | 1.72M |
| 2026-09-17 | BRL 22.39 | -1.45% | BRL 22.93 | BRL 22.99 | BRL 22.26 | 1.16M |
| 2026-09-16 | BRL 22.72 | +1.25% | BRL 22.39 | BRL 23.07 | BRL 22.31 | 2.36M |
| 2026-09-15 | BRL 22.44 | +0.18% | BRL 22.46 | BRL 22.69 | BRL 22.28 | 1.35M |
| 2026-09-14 | BRL 22.40 | +0.31% | BRL 22.18 | BRL 22.66 | BRL 21.88 | 2.10M |
| 2026-09-11 | BRL 22.33 | -1.85% | BRL 22.69 | BRL 22.88 | BRL 22.17 | 2.09M |
| 2026-09-10 | BRL 22.75 | +1.65% | BRL 22.37 | BRL 22.94 | BRL 22.23 | 1.96M |
| 2026-09-09 | BRL 22.38 | -1.84% | BRL 22.75 | BRL 22.75 | BRL 22.15 | 1.30M |
| 2026-09-08 | BRL 22.80 | -1.43% | BRL 23.49 | BRL 23.84 | BRL 22.77 | 1.72M |
| 2026-09-04 | BRL 23.13 | -0.60% | BRL 23.06 | BRL 23.55 | BRL 23.06 | 1.45M |
| 2026-09-03 | BRL 23.27 | -2.06% | BRL 24.11 | BRL 24.88 | BRL 23.21 | 2.81M |
| 2026-09-02 | BRL 23.76 | +5.60% | BRL 22.67 | BRL 23.96 | BRL 22.38 | 3.60M |
| 2026-09-01 | BRL 22.50 | +0.99% | BRL 22.47 | BRL 22.87 | BRL 22.22 | 1.30M |
| 2026-08-31 | BRL 22.28 | +1.41% | BRL 22.10 | BRL 22.50 | BRL 21.98 | 2.54M |
| 2026-08-28 | BRL 21.97 | -2.79% | BRL 22.77 | BRL 23.17 | BRL 21.91 | 2.76M |
| 2026-08-27 | BRL 22.60 | -0.44% | BRL 22.70 | BRL 22.74 | BRL 22.38 | 2.65M |
| 2026-08-26 | BRL 22.70 | +2.85% | BRL 22.19 | BRL 22.77 | BRL 22.00 | 2.17M |
| 2026-08-25 | BRL 22.07 | +2.18% | BRL 21.67 | BRL 22.24 | BRL 21.44 | 2.89M |
| 2026-08-24 | BRL 21.60 | +0.37% | BRL 21.41 | BRL 21.70 | BRL 21.13 | 2.67M |
| 2026-08-21 | BRL 21.52 | +1.08% | BRL 21.34 | BRL 22.08 | BRL 21.31 | 2.31M |
| 2026-08-20 | BRL 21.29 | +2.50% | BRL 20.58 | BRL 21.66 | BRL 20.55 | 2.82M |
| 2026-08-19 | BRL 20.77 | +0.87% | BRL 20.95 | BRL 21.08 | BRL 20.43 | 2.47M |
| 2026-08-18 | BRL 20.59 | -0.48% | BRL 20.64 | BRL 21.00 | BRL 20.58 | 1.79M |
| 2026-08-17 | BRL 20.69 | -0.86% | BRL 20.86 | BRL 21.15 | BRL 20.57 | 2.15M |
| 2026-08-14 | BRL 20.87 | -1.65% | BRL 21.16 | BRL 21.29 | BRL 20.20 | 5.82M |
| 2026-08-13 | BRL 21.22 | +1.34% | BRL 20.99 | BRL 21.34 | BRL 20.93 | 3.05M |
| 2026-08-12 | BRL 20.94 | +0.24% | BRL 20.91 | BRL 21.19 | BRL 20.74 | 4.29M |
| 2026-08-11 | BRL 20.89 | -3.47% | BRL 21.65 | BRL 21.84 | BRL 20.69 | 2.92M |
| 2026-08-10 | BRL 21.64 | +0.05% | BRL 21.61 | BRL 21.87 | BRL 21.34 | 2.05M |
| 2026-08-07 | BRL 21.63 | -0.83% | BRL 21.78 | BRL 21.78 | BRL 20.86 | 4.90M |
| 2026-08-06 | BRL 21.81 | -2.15% | BRL 22.31 | BRL 22.62 | BRL 21.60 | 6.08M |
| 2026-08-05 | BRL 22.29 | -1.37% | BRL 22.78 | BRL 22.94 | BRL 22.11 | 2.30M |
| 2026-08-04 | BRL 22.60 | -1.05% | BRL 23.10 | BRL 23.37 | BRL 22.32 | 2.07M |
| 2026-08-03 | BRL 22.84 | +2.98% | BRL 22.29 | BRL 22.89 | BRL 22.13 | 4.16M |
| 2026-07-31 | BRL 22.18 | +0.09% | BRL 22.30 | BRL 22.30 | BRL 21.95 | 3.14M |
| 2026-07-30 | BRL 22.16 | -0.85% | BRL 22.48 | BRL 22.63 | BRL 21.96 | 3.10M |
| 2026-07-29 | BRL 22.35 | -1.15% | BRL 22.66 | BRL 22.77 | BRL 22.20 | 2.60M |
| 2026-07-28 | BRL 22.61 | +2.73% | BRL 22.51 | BRL 22.80 | BRL 22.29 | 2.27M |
| 2026-07-27 | BRL 22.01 | +2.75% | BRL 21.50 | BRL 22.11 | BRL 21.50 | 1.33M |
| 2026-07-24 | BRL 21.42 | -0.14% | BRL 21.25 | BRL 21.53 | BRL 21.05 | 2.27M |
| 2026-07-23 | BRL 21.45 | -0.46% | BRL 21.42 | BRL 21.82 | BRL 21.22 | 2.31M |
| 2026-07-22 | BRL 21.55 | +0.65% | BRL 21.48 | BRL 21.63 | BRL 21.20 | 3.86M |
| 2026-07-21 | BRL 21.41 | -2.50% | BRL 21.91 | BRL 22.13 | BRL 21.21 | 3.78M |
| 2026-07-20 | BRL 21.96 | -2.14% | BRL 22.34 | BRL 22.70 | BRL 21.55 | 4.14M |
| 2026-07-17 | BRL 22.44 | -3.90% | BRL 23.28 | BRL 23.42 | BRL 22.39 | 3.31M |
| 2026-07-16 | BRL 23.35 | -0.72% | BRL 23.41 | BRL 23.94 | BRL 23.00 | 3.36M |
| 2026-07-15 | BRL 23.52 | +0.38% | BRL 23.27 | BRL 23.52 | BRL 23.16 | 2.55M |
| 2026-07-14 | BRL 23.43 | +1.38% | BRL 23.27 | BRL 23.56 | BRL 22.94 | 1.85M |
| 2026-07-13 | BRL 23.11 | -1.78% | BRL 23.46 | BRL 23.61 | BRL 22.93 | 2.35M |
| 2026-07-10 | BRL 23.53 | +4.21% | BRL 23.28 | BRL 23.63 | BRL 22.82 | 2.99M |
| 2026-07-09 | BRL 22.58 | +1.85% | BRL 22.38 | BRL 23.02 | BRL 22.25 | 4.18M |
| 2026-07-08 | BRL 22.17 | -2.21% | BRL 22.56 | BRL 22.84 | BRL 22.07 | 1.86M |
| 2026-07-07 | BRL 22.67 | +0.62% | BRL 22.65 | BRL 22.83 | BRL 22.45 | 1.98M |
| 2026-07-06 | BRL 22.53 | -1.05% | BRL 22.61 | BRL 22.75 | BRL 22.25 | 1.60M |
| 2026-07-03 | BRL 22.77 | +0.09% | BRL 22.98 | BRL 23.09 | BRL 22.59 | 2.02M |
| 2026-07-02 | BRL 22.75 | +1.02% | BRL 22.86 | BRL 23.28 | BRL 22.60 | 1.85M |
| 2026-07-01 | BRL 22.52 | -1.57% | BRL 22.56 | BRL 23.02 | BRL 22.32 | 2.35M |
| 2026-06-30 | BRL 22.88 | -0.52% | BRL 22.91 | BRL 22.91 | BRL 22.46 | 1.61M |
| 2026-06-29 | BRL 23.00 | -2.29% | BRL 23.59 | BRL 23.82 | BRL 22.96 | 1.56M |
| 2026-06-26 | BRL 23.54 | +1.99% | BRL 23.09 | BRL 23.68 | BRL 22.69 | 2.97M |
| 2026-06-25 | BRL 23.08 | +1.90% | BRL 22.78 | BRL 23.51 | BRL 22.70 | 4.45M |
| 2026-06-24 | BRL 22.65 | +3.52% | BRL 21.75 | BRL 22.66 | BRL 21.69 | 3.76M |
| 2026-06-23 | BRL 21.88 | +4.64% | BRL 20.72 | BRL 21.93 | BRL 20.56 | 2.54M |
| 2026-06-22 | BRL 20.91 | +0.29% | BRL 20.84 | BRL 21.27 | BRL 20.74 | 3.90M |
| 2026-06-19 | BRL 20.85 | -1.00% | BRL 20.91 | BRL 21.20 | BRL 20.67 | 3.03M |
| 2026-06-18 | BRL 21.06 | +1.64% | BRL 20.74 | BRL 21.32 | BRL 20.61 | 3.07M |
| 2026-06-17 | BRL 20.72 | -1.33% | BRL 21.10 | BRL 21.61 | BRL 20.57 | 3.49M |
| 2026-06-16 | BRL 21.00 | -2.73% | BRL 21.40 | BRL 21.51 | BRL 21.00 | 2.38M |
| 2026-06-15 | BRL 21.59 | +1.22% | BRL 21.86 | BRL 22.09 | BRL 21.44 | 2.57M |
| 2026-06-12 | BRL 21.33 | +0.57% | BRL 21.07 | BRL 21.68 | BRL 20.91 | 2.58M |
| 2026-06-11 | BRL 21.21 | +2.32% | BRL 20.70 | BRL 21.54 | BRL 20.63 | 2.63M |
| 2026-06-10 | BRL 20.73 | -1.29% | BRL 20.85 | BRL 21.19 | BRL 20.69 | 2.31M |
| 2026-06-09 | BRL 21.00 | +2.44% | BRL 20.67 | BRL 21.43 | BRL 20.55 | 2.60M |
| 2026-06-08 | BRL 20.50 | +0.39% | BRL 20.36 | BRL 20.83 | BRL 20.14 | 3.98M |
| 2026-06-05 | BRL 20.42 | -0.39% | BRL 20.51 | BRL 20.77 | BRL 20.11 | 2.08M |
| 2026-06-03 | BRL 20.50 | -4.21% | BRL 21.18 | BRL 21.18 | BRL 20.04 | 5.23M |
| 2026-06-02 | BRL 21.40 | -0.70% | BRL 21.61 | BRL 21.78 | BRL 21.36 | 2.87M |
| 2026-06-01 | BRL 21.55 | -1.33% | BRL 22.10 | BRL 22.15 | BRL 21.08 | 3.41M |
| 2026-05-29 | BRL 21.84 | -1.40% | BRL 22.14 | BRL 22.15 | BRL 21.46 | 3.93M |
| 2026-05-28 | BRL 22.15 | -0.14% | BRL 22.29 | BRL 22.44 | BRL 22.00 | 2.54M |
| 2026-05-27 | BRL 22.18 | -0.40% | BRL 22.51 | BRL 22.73 | BRL 22.04 | 2.06M |