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 | 1.19 | 5.30776092774 | 22.42 | 24.18 | 21.93 | 2961060 | 22.94075986 | CS |
| 4 | 3.65 | 18.2865731463 | 19.96 | 24.18 | 19.68 | 3028300 | 21.61544076 | CS |
| 12 | 1.2 | 5.3547523427 | 22.41 | 24.47 | 19.68 | 3135340 | 22.13087728 | CS |
| 26 | -11.44 | -32.6390870185 | 35.05 | 35.78 | 19.68 | 3914785 | 25.25530844 | CS |
| 52 | -3.83 | -13.9577259475 | 27.44 | 35.78 | 19.68 | 3138448 | 26.75298209 | CS |
| 156 | -8.37 | -26.1726078799 | 31.98 | 35.78 | 19 | 1910386 | 25.91512307 | CS |
| 260 | -1.19 | -4.79838709677 | 24.8 | 35.78 | 9.31 | 1782241 | 25.21004979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 23.56 | 0.53 | 2.30 | 23.28 | 23.75 | 22.97 | 3713300 |
| 1720819800 | 23.03 | 0.15 | 0.66 | 22.98 | 23.21 | 22.6 | 2836200 |
| 1720733400 | 22.88 | 0.53 | 2.37 | 22.71 | 23.08 | 22.69 | 3160200 |
| 1720647000 | 22.35 | -0.38 | -1.67 | 22.78 | 23.11 | 21.93 | 3385700 |
| 1720560540 | 22.73 | 0.38 | 1.70 | 22.42 | 22.76 | 22.09 | 1709900 |
| 1720474200 | 22.35 | -0.49 | -2.15 | 22.78 | 22.89 | 22.17 | 1656800 |
| 1720215000 | 22.84 | 0.42 | 1.87 | 22.36 | 22.88 | 21.85 | 3649000 |
| 1720128540 | 22.42 | 0.64 | 2.94 | 22.06 | 22.49 | 21.85 | 3172200 |
| 1720042200 | 21.78 | 0.88 | 4.21 | 21.1 | 21.79 | 21.1 | 2692400 |
| 1719955800 | 20.9 | -0.27 | -1.28 | 21.2 | 21.39 | 20.76 | 3682600 |
| 1719869400 | 21.17 | 0.23 | 1.10 | 20.79 | 21.19 | 20.7 | 2739200 |
| 1719610200 | 20.94 | -0.23 | -1.09 | 21.07 | 21.22 | 20.7 | 2222000 |
| 1719523800 | 21.17 | 0.6 | 2.92 | 20.47 | 21.46 | 20.46 | 3766200 |
| 1719437400 | 20.57 | -0.34 | -1.63 | 20.7 | 20.71 | 20.02 | 2697500 |
| 1719351000 | 20.91 | -0.41 | -1.92 | 21.31 | 21.51 | 20.91 | 4274400 |
| 1719264600 | 21.32 | 0.92 | 4.51 | 20.43 | 21.32 | 20.43 | 5368800 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
