Vivara Participacoes S.A. (VIVA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 2.05102551276 | 19.99 | 20.93 | 19.68 | 2606460 | 20.10293409 | CS |
| 4 | -1.74 | -7.85907859079 | 22.14 | 22.85 | 19.68 | 2727184 | 21.0462157 | CS |
| 12 | -5.51 | -21.265920494 | 25.91 | 25.95 | 19.68 | 3577084 | 22.66929847 | CS |
| 26 | -13.06 | -39.0316796175 | 33.46 | 35.78 | 19.68 | 3810814 | 26.29524325 | CS |
| 52 | -7.32 | -26.4069264069 | 27.72 | 35.78 | 19.68 | 3019396 | 27.17032831 | CS |
| 156 | -14.68 | -41.8472063854 | 35.08 | 35.78 | 19 | 1862443 | 26.16455074 | CS |
| 260 | -4.4 | -17.7419354839 | 24.8 | 35.78 | 9.31 | 1762246 | 25.29851639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 20.4 | 0.12 | 0.59 | 20.07 | 20.8 | 20 | 3086100 |
| 1718918940 | 20.28 | -0.11 | -0.54 | 20.55 | 20.93 | 20.07 | 2678600 |
| 1718832540 | 20.39 | 0.55 | 2.77 | 19.83 | 20.39 | 19.68 | 1300400 |
| 1718746200 | 19.84 | -0.16 | -0.80 | 19.96 | 20.07 | 19.71 | 2774500 |
| 1718659800 | 20 | -0.17 | -0.84 | 20.28 | 20.37 | 19.9 | 3171600 |
| 1718400600 | 20.17 | 0.2 | 1.00 | 19.99 | 20.45 | 19.81 | 3107200 |
| 1718314200 | 19.97 | -0.4 | -1.96 | 20.22 | 20.28 | 19.75 | 4978200 |
| 1718227800 | 20.37 | -0.7 | -3.32 | 21.3 | 21.58 | 20.23 | 3960300 |
| 1718141400 | 21.07 | 0.04 | 0.19 | 21.01 | 21.4 | 20.96 | 2160700 |
| 1718055000 | 21.03 | -0.57 | -2.64 | 21.73 | 21.81 | 20.74 | 2009900 |
| 1717795800 | 21.6 | -0.22 | -1.01 | 21.55 | 22.13 | 21.4 | 3537400 |
| 1717709400 | 21.82 | 0.32 | 1.49 | 21.49 | 22.05 | 21.42 | 2854100 |
| 1717622940 | 21.5 | -0.12 | -0.56 | 21.12 | 21.65 | 20.92 | 5317900 |
| 1717536600 | 21.62 | -0.08 | -0.37 | 21.77 | 21.84 | 21.45 | 2110600 |
| 1717450200 | 21.7 | -0.05 | -0.23 | 21.84 | 22.07 | 21.53 | 2176500 |
| 1717191000 | 21.75 | -0.81 | -3.59 | 22.4 | 22.6 | 21.68 | 2966000 |
| 1717018140 | 22.56 | 0.16 | 0.71 | 22.47 | 22.61 | 22.15 | 1771600 |
| 1716931740 | 22.4 | -0.03 | -0.13 | 22.7 | 22.85 | 22.29 | 1718300 |
| 1716845340 | 22.43 | 0.27 | 1.22 | 22.31 | 22.53 | 22.11 | 1520500 |
| 1716586200 | 22.16 | 0.1 | 0.45 | 22.14 | 22.55 | 22.05 | 1702200 |
| 1716499800 | 22.06 | -0.39 | -1.74 | 22.39 | 22.51 | 21.93 | 2537600 |
| 1716413340 | 22.45 | -1.02 | -4.35 | 23.39 | 23.73 | 22.4 | 2798000 |
| 1716327000 | 23.47 | -0.05 | -0.21 | 23.44 | 23.8 | 23.33 | 1862700 |
| 1716240600 | 23.52 | 0.43 | 1.86 | 23.12 | 23.78 | 22.75 | 3229800 |
| 1715981400 | 23.09 | -0.38 | -1.62 | 23.24 | 23.49 | 22.92 | 1676300 |
| 1715895000 | 23.47 | 0.34 | 1.47 | 23.13 | 23.52 | 22.95 | 2031400 |
| 1715808600 | 23.13 | 0.54 | 2.39 | 22.53 | 23.13 | 22.53 | 3537400 |
| 1715722200 | 22.59 | -0.45 | -1.95 | 23 | 23.16 | 22.49 | 3029700 |
| 1715635800 | 23.04 | 0.08 | 0.35 | 23.04 | 23.27 | 22.88 | 3116500 |
| 1715376600 | 22.96 | -1.05 | -4.37 | 23.94 | 24.07 | 22.91 | 2732100 |
| 1715290140 | 24.01 | -0.15 | -0.62 | 23.81 | 24.04 | 23.51 | 3203000 |
| 1715203800 | 24.16 | 0.21 | 0.88 | 23.9 | 24.38 | 23.61 | 3391300 |
| 1715117400 | 23.95 | 0.88 | 3.81 | 23.8 | 24.47 | 23.5 | 10923500 |
| 1715031000 | 23.07 | 0.21 | 0.92 | 22.69 | 23.25 | 22.69 | 4106800 |
| 1714771800 | 22.86 | 0.26 | 1.15 | 22.89 | 23.22 | 22.7 | 9142700 |
| 1714685400 | 22.6 | 0.43 | 1.94 | 22.28 | 22.82 | 22.07 | 5079200 |
| 1714512600 | 22.17 | -0.83 | -3.61 | 22.82 | 22.82 | 22.05 | 3420700 |
| 1714426200 | 23 | -0.13 | -0.56 | 23.17 | 23.28 | 22.91 | 1636700 |
| 1714167000 | 23.13 | 0.88 | 3.96 | 22.41 | 23.13 | 22.41 | 2887400 |
| 1714080540 | 22.25 | -0.61 | -2.67 | 22.53 | 22.68 | 22.16 | 2492300 |
| 1713994200 | 22.86 | 0.51 | 2.28 | 22.57 | 22.86 | 22.32 | 1256300 |
| 1713907800 | 22.35 | -0.11 | -0.49 | 22.41 | 22.62 | 22.26 | 2129300 |
| 1713821340 | 22.46 | 0.03 | 0.13 | 22.18 | 22.75 | 22.04 | 1538200 |
| 1713562200 | 22.43 | 0.47 | 2.14 | 21.98 | 22.53 | 21.95 | 1573600 |
| 1713475800 | 21.96 | -0.32 | -1.44 | 22.32 | 22.41 | 21.62 | 3098200 |
| 1713389400 | 22.28 | -0.12 | -0.54 | 22.56 | 22.99 | 22.18 | 3045700 |
| 1713302940 | 22.4 | 0.5 | 2.28 | 21.83 | 22.66 | 21.49 | 5993000 |
| 1713216600 | 21.9 | -0.89 | -3.91 | 22.72 | 22.75 | 21.62 | 7772000 |
| 1712957400 | 22.79 | -0.46 | -1.98 | 23.41 | 23.5 | 22.42 | 9869000 |
| 1712870940 | 23.25 | -0.65 | -2.72 | 23.9 | 23.96 | 23.15 | 13133300 |
| 1712784540 | 23.9 | -0.75 | -3.04 | 24.59 | 24.59 | 23.75 | 4142800 |
| 1712698140 | 24.65 | 0.05 | 0.20 | 24.6 | 24.89 | 24.22 | 3420200 |
| 1712611740 | 24.6 | 0.22 | 0.90 | 24.51 | 24.6 | 23.8 | 4705900 |
| 1712352600 | 24.38 | -0.03 | -0.12 | 24.5 | 24.68 | 24.2 | 3100600 |
| 1712266140 | 24.41 | 0.22 | 0.91 | 24.25 | 25.01 | 24.22 | 4330900 |
| 1712179740 | 24.19 | -0.71 | -2.85 | 24.93 | 24.93 | 23.91 | 3995500 |
| 1712093400 | 24.9 | -0.15 | -0.60 | 25.05 | 25.14 | 24.53 | 2233900 |
| 1712006940 | 25.05 | -0.33 | -1.30 | 25.91 | 25.95 | 24.84 | 3903800 |
| 1711661400 | 25.38 | -0.2 | -0.78 | 25.65 | 25.96 | 25.04 | 3785800 |
| 1711574940 | 25.58 | 0.97 | 3.94 | 24.8 | 25.72 | 24.03 | 7285800 |
| 1711488540 | 24.61 | -0.91 | -3.57 | 25.77 | 26.12 | 24.55 | 7703500 |
| 1711402140 | 25.52 | 0.45 | 1.79 | 26.51 | 26.55 | 25.5 | 11360800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
