Vivara Participacoes S.A. (VIVA3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1741296540 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1741210140 | 16.88 | -0.41 | -2.37 | 17.11 | 17.12 | 16.68 | 12800 |
| 1740778200 | 17.29 | -2.16 | -11.11 | 17.28 | 17.29 | 17.28 | 5000 |
| 1740691800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1740605400 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1740519000 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1740432600 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1740173400 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1740087000 | 19.45 | -0.28 | -1.42 | 19.88 | 19.89 | 19.44 | 251000 |
| 1740000600 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1739914200 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1739827800 | 19.73 | 0.31 | 1.60 | 19.72 | 19.73 | 19.72 | 7000 |
| 1739568600 | 19.42 | 0.7 | 3.74 | 18.86 | 19.44 | 18.85 | 10200 |
| 1739482140 | 18.72 | -0.5 | -2.60 | 18.91 | 18.92 | 18.62 | 2700 |
| 1739395740 | 19.22 | -2.62 | -12.00 | 19.21 | 19.22 | 19.21 | 1000 |
| 1739309340 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1739222940 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738963740 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738877340 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738790940 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738704540 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738618140 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738358940 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738272540 | 21.84 | -0.52 | -2.33 | 21.83 | 21.84 | 21.83 | 12500 |
| 1738186140 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1738099740 | 22.36 | 1.93 | 9.45 | 22.35 | 22.36 | 22.35 | 500 |
| 1738013340 | 20.43 | 0 | 0.00 | 20.43 | 20.43 | 20.43 | 0 |
| 1737754140 | 20.43 | 0 | 0.00 | 20.43 | 20.43 | 20.43 | 0 |
| 1737667740 | 20.43 | 0.58 | 2.92 | 20.42 | 20.43 | 20.42 | 2000 |
| 1737581340 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1737494940 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1737408540 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1737149340 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1737062940 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1736976540 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1736890140 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1736803740 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1736544540 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1736458140 | 19.85 | 0.54 | 2.80 | 19.12 | 19.85 | 19.12 | 600 |
| 1736371800 | 19.31 | 0 | 0.00 | 19.31 | 19.31 | 19.31 | 0 |
| 1736285400 | 19.31 | -0.07 | -0.36 | 19.3 | 19.31 | 19.3 | 2500 |
| 1736199000 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1735939800 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1735853400 | 19.38 | 0.1 | 0.52 | 19.37 | 19.38 | 19.37 | 100 |
| 1735594200 | 19.28 | -2.13 | -9.95 | 19.27 | 19.28 | 19.27 | 200 |
| 1735334940 | 21.41 | 0 | 0.00 | 21.41 | 21.41 | 21.41 | 0 |
| 1735248540 | 21.41 | -1.89 | -8.11 | 21.4 | 21.41 | 21.4 | 1000 |
| 1734989400 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1734730200 | 23.3 | 0.8 | 3.56 | 21.56 | 23.3 | 21.56 | 5400 |
| 1734643800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734557400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734471000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734384600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734125400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734039000 | 22.5 | -0.72 | -3.10 | 22.49 | 22.5 | 22.49 | 2000 |
| 1733922000 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1733835600 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1733749200 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
