Vivara Participacoes S.A. (VIVA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -5.78628091461 | 21.43 | 21.85 | 19.79 | 4475180 | 20.73858044 | CS |
| 4 | 1.69 | 9.13513513514 | 18.5 | 22.35 | 18.2 | 3209265 | 20.42836204 | CS |
| 12 | -3.71 | -15.5230125523 | 23.9 | 25 | 18 | 3339449 | 21.0781119 | CS |
| 26 | -6.35 | -23.9261492087 | 26.54 | 29.27 | 18 | 3304345 | 24.11406404 | CS |
| 52 | -11.68 | -36.6488860998 | 31.87 | 33.94 | 18 | 3688818 | 24.19950305 | CS |
| 156 | -4.56 | -18.4242424242 | 24.75 | 35.78 | 18 | 2338705 | 25.24995378 | CS |
| 260 | -9.31 | -31.5593220339 | 29.5 | 35.78 | 9.31 | 1956370 | 24.91933306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 19.99 | -0.81 | -3.89 | 20.54 | 20.62 | 19.79 | 5768700 |
| 1738877340 | 20.8 | 0.05 | 0.24 | 20.72 | 20.92 | 20.63 | 9388900 |
| 1738790940 | 20.75 | -0.6 | -2.81 | 21.28 | 21.28 | 20.46 | 2051700 |
| 1738704600 | 21.35 | -0.22 | -1.02 | 21.56 | 21.56 | 21.02 | 2624400 |
| 1738618200 | 21.57 | 0.14 | 0.65 | 21.43 | 21.85 | 21.15 | 2542200 |
| 1738358940 | 21.43 | -0.58 | -2.64 | 22 | 22.17 | 21.31 | 2589600 |
| 1738272540 | 22.01 | 1.29 | 6.23 | 20.8 | 22.35 | 20.77 | 5361700 |
| 1738186200 | 20.72 | 0.21 | 1.02 | 20.56 | 20.78 | 20.21 | 4856200 |
| 1738099740 | 20.51 | -0.69 | -3.25 | 21.14 | 21.15 | 20.5 | 1630100 |
| 1738013340 | 21.2 | 0.96 | 4.74 | 20.23 | 21.2 | 20.09 | 3408500 |
| 1737754200 | 20.24 | 0.21 | 1.05 | 20.22 | 20.4 | 19.85 | 2335900 |
| 1737667740 | 20.03 | 0.36 | 1.83 | 20.4 | 20.4 | 19.75 | 2685800 |
| 1737581400 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1737495000 | 19.67 | 0.22 | 1.13 | 19.33 | 19.76 | 19.33 | 1627300 |
| 1737408600 | 19.45 | 0.25 | 1.30 | 19.02 | 19.61 | 18.95 | 1309900 |
| 1737149400 | 19.2 | 0.13 | 0.68 | 19.11 | 19.3 | 18.93 | 2021400 |
| 1737062940 | 19.07 | -0.64 | -3.25 | 19.69 | 19.75 | 18.97 | 2743800 |
| 1736976540 | 19.71 | 1.11 | 5.97 | 18.84 | 19.71 | 18.74 | 3726200 |
| 1736890140 | 18.6 | 0.22 | 1.20 | 18.38 | 18.68 | 18.25 | 2471300 |
| 1736803740 | 18.38 | -0.12 | -0.65 | 18.5 | 18.74 | 18.2 | 2050800 |
| 1736544540 | 18.5 | -0.47 | -2.48 | 19.15 | 19.15 | 18 | 4532500 |
| 1736458140 | 18.97 | 0.06 | 0.32 | 18.95 | 19.06 | 18.66 | 1488900 |
| 1736371740 | 18.91 | -0.05 | -0.26 | 18.83 | 18.91 | 18.49 | 3805700 |
| 1736285400 | 18.96 | 0.14 | 0.74 | 19.14 | 19.14 | 18.52 | 3728800 |
| 1736198940 | 18.82 | 0.72 | 3.98 | 18.27 | 18.95 | 18.22 | 4748900 |
| 1735939740 | 18.1 | -0.45 | -2.43 | 18.5 | 18.73 | 18.07 | 2999700 |
| 1735853400 | 18.55 | -0.7 | -3.64 | 19.11 | 19.17 | 18.48 | 2802800 |
| 1735594200 | 19.25 | -0.02 | -0.10 | 19.28 | 19.43 | 18.9 | 1769100 |
| 1735334940 | 19.27 | 0.04 | 0.21 | 19.4 | 19.79 | 19.17 | 2328800 |
| 1735248540 | 19.23 | -0.73 | -3.66 | 19.98 | 20.08 | 19.17 | 5257000 |
| 1734989340 | 19.96 | -1.33 | -6.25 | 21.09 | 21.2 | 19.96 | 3921700 |
| 1734730200 | 21.29 | 0.05 | 0.24 | 21.26 | 21.69 | 20.72 | 3422000 |
| 1734643800 | 21.24 | 0.55 | 2.66 | 20.72 | 21.36 | 20.59 | 3272000 |
| 1734557400 | 20.69 | -0.61 | -2.86 | 21.36 | 21.59 | 20.47 | 5790800 |
| 1734470940 | 21.3 | 0.29 | 1.38 | 21.1 | 21.57 | 20.96 | 4008800 |
| 1734384540 | 21.01 | -0.4 | -1.87 | 21.32 | 21.61 | 20.99 | 2649700 |
| 1734125340 | 21.41 | -0.46 | -2.10 | 22.01 | 22.06 | 21.39 | 2173400 |
| 1734039000 | 21.87 | -1.09 | -4.75 | 22.9 | 22.9 | 21.76 | 3104300 |
| 1733952540 | 22.96 | 0.26 | 1.15 | 22.77 | 23.54 | 22.4 | 2602900 |
| 1733866140 | 22.7 | 0.4 | 1.79 | 22.5 | 22.98 | 22.37 | 2674400 |
| 1733779740 | 22.3 | -0.42 | -1.85 | 22.75 | 23.02 | 22.16 | 2460000 |
| 1733520600 | 22.72 | -0.56 | -2.41 | 23.22 | 23.54 | 22.46 | 2461000 |
| 1733434200 | 23.28 | 0.52 | 2.28 | 22.86 | 23.81 | 22.75 | 3076900 |
| 1733347800 | 22.76 | 0.07 | 0.31 | 22.65 | 23.08 | 22.59 | 2308800 |
| 1733261340 | 22.69 | 0.19 | 0.84 | 22.44 | 22.84 | 22.08 | 2872800 |
| 1733174940 | 22.5 | -0.43 | -1.88 | 22.46 | 22.9 | 22.1 | 4629400 |
| 1732915740 | 22.93 | 0.73 | 3.29 | 22.14 | 23.03 | 21.76 | 6916100 |
| 1732829400 | 22.2 | -1.42 | -6.01 | 23.33 | 23.38 | 21.86 | 6817800 |
| 1732743000 | 23.62 | -1.2 | -4.83 | 24.95 | 24.95 | 23.53 | 3145100 |
| 1732656600 | 24.82 | 0.62 | 2.56 | 24.42 | 25 | 24.05 | 2540900 |
| 1732570140 | 24.2 | 0.43 | 1.81 | 23.9 | 24.54 | 23.88 | 3429100 |
| 1732310940 | 23.77 | 0.57 | 2.46 | 23.21 | 23.77 | 23.2 | 2873500 |
| 1732224600 | 23.2 | -0.74 | -3.09 | 23.7 | 23.99 | 23.2 | 2559800 |
| 1732051800 | 23.94 | -0.01 | -0.04 | 23.95 | 24.37 | 23.72 | 3935300 |
| 1731965340 | 23.95 | -0.05 | -0.21 | 23.9 | 24.18 | 23.6 | 2375700 |
| 1731619800 | 24 | -0.31 | -1.28 | 24.19 | 24.45 | 23.91 | 3195000 |
| 1731533400 | 24.31 | -0.44 | -1.78 | 23.98 | 24.71 | 23.69 | 13142900 |
| 1731446940 | 24.75 | -0.42 | -1.67 | 25.95 | 25.95 | 24.5 | 3122600 |
| 1731360540 | 25.17 | -0.41 | -1.60 | 25.62 | 25.9 | 25.08 | 3112600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
