Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Vivara Participacoes S.A. (VIVA3T)
Vivara Participacoes S.A. (VIVA3T) Historical

VIVA3T Vivara Participacoes S.A.

21.29

0.00 (0.00%)

Last Updated: 05:59:42

Delayed by 15 minutes

VIVA3T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	23.30	0.80	3.56%	21.56	23.30	21.56	5,400
Dec 19 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Dec 18 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Dec 17 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Dec 16 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Dec 13 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Dec 12 2024	22.50	-0.72	-3.10%	22.49	22.50	22.49	2,000
Dec 11 2024	23.22	0.00	0.00%	23.22	23.22	23.22	0
Dec 10 2024	23.22	0.00	0.00%	23.22	23.22	23.22	0
Dec 09 2024	23.22	0.00	0.00%	23.22	23.22	23.22	0
Dec 06 2024	23.22	0.00	0.00%	23.22	23.22	23.22	0
Dec 05 2024	23.22	0.00	0.00%	23.22	23.22	23.22	0
Dec 04 2024	23.22	-1.67	-6.71%	23.21	23.22	23.21	12,500
Dec 03 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Dec 02 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Nov 29 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Nov 28 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Nov 27 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Nov 26 2024	24.89	0.68	2.81%	24.88	24.89	24.88	70,000
Nov 25 2024	24.21	0.60	2.54%	24.51	24.52	24.20	70,400
Nov 22 2024	23.61	0.00	0.00%	23.61	23.61	23.61	0
Nov 21 2024	23.61	-0.78	-3.20%	23.60	23.61	23.60	30,000
Nov 19 2024	24.39	-0.42	-1.69%	24.38	24.39	24.38	400
Nov 18 2024	24.81	0.00	0.00%	24.81	24.81	24.81	0
Nov 14 2024	24.81	0.00	0.00%	24.81	24.81	24.81	0
Nov 13 2024	24.81	-0.10	-0.40%	24.70	24.81	24.70	22,400
Nov 12 2024	24.91	-0.56	-2.20%	24.90	24.91	24.90	70,000
Nov 11 2024	25.47	0.45	1.80%	26.37	26.38	25.46	700
Nov 08 2024	25.02	-0.30	-1.18%	25.01	25.02	25.01	70,000
Nov 07 2024	25.32	-0.17	-0.67%	25.95	25.96	25.31	31,000
Nov 06 2024	25.49	0.00	0.00%	25.49	25.49	25.49	0
Nov 05 2024	25.49	0.00	0.00%	25.49	25.49	25.49	0
Nov 04 2024	25.49	0.00	0.00%	25.49	25.49	25.49	0
Nov 01 2024	25.49	-0.13	-0.51%	25.50	25.51	25.47	5,000
Oct 31 2024	25.62	-0.24	-0.93%	25.51	25.62	25.51	2,500
Oct 30 2024	25.86	0.74	2.95%	25.84	25.86	25.84	2,600
Oct 29 2024	25.12	-0.19	-0.75%	25.12	25.13	25.11	43,600
Oct 28 2024	25.31	-0.37	-1.44%	25.30	25.31	25.30	26,400
Oct 25 2024	25.68	0.53	2.11%	25.67	25.68	25.67	1,000
Oct 24 2024	25.15	0.00	0.00%	25.15	25.15	25.15	0
Oct 23 2024	25.15	-0.42	-1.64%	25.14	25.36	25.14	5,000
Oct 22 2024	25.57	-0.48	-1.84%	26.14	26.15	25.56	30,100
Oct 21 2024	26.05	-1.06	-3.91%	26.04	26.05	26.04	70,000
Oct 18 2024	27.11	0.00	0.00%	27.11	27.11	27.11	0
Oct 17 2024	27.11	-0.07	-0.26%	27.28	27.29	27.10	3,000
Oct 16 2024	27.18	0.00	0.00%	27.18	27.18	27.18	0
Oct 15 2024	27.18	0.00	0.00%	27.18	27.18	27.18	0
Oct 14 2024	27.18	-0.04	-0.15%	27.17	27.18	27.17	200
Oct 11 2024	27.22	0.00	0.00%	27.22	27.22	27.22	0
Oct 10 2024	27.22	0.00	0.00%	27.22	27.22	27.22	0
Oct 09 2024	27.22	-0.84	-2.99%	27.21	27.22	27.21	1,500
Oct 08 2024	28.06	0.00	0.00%	28.06	28.06	28.06	0
Oct 07 2024	28.06	0.88	3.24%	28.05	28.06	28.05	2,000
Oct 04 2024	27.18	0.00	0.00%	27.18	27.18	27.18	0
Oct 03 2024	27.18	-1.47	-5.13%	27.17	27.18	27.17	2,500
Oct 02 2024	28.65	0.84	3.02%	28.62	28.65	28.62	2,100
Oct 01 2024	27.81	0.57	2.09%	27.80	27.81	27.80	1,000
Sep 30 2024	27.24	0.00	0.00%	27.24	27.24	27.24	0
Sep 27 2024	27.24	0.00	0.00%	27.24	27.24	27.24	0
Sep 26 2024	27.24	-1.62	-5.61%	28.48	28.49	27.23	42,300
Sep 25 2024	28.86	0.00	0.00%	28.86	28.86	28.86	0
Sep 24 2024	28.86	0.00	0.00%	28.86	28.86	28.86	0

Hydro Hotel Eastbourne

It Now IDIV Renda Divide...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions