B3 · VIVA3 · stock
Vivara Participações S.A. (VIVA3) stock price history
Every B3 trading session of Vivara Participações S.A. from Oct 11, 2019 to Sep 29, 2026: 1,733 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIVA3 adjusted close, 2019 to 2026
- R$35.35
- All time high, 2025
- R$35.89
- 52 week high, R$20.04 low
- 1,733
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VIVA3 key facts
- Vivara Participações S.A. (VIVA3) closed at R$23.05 on Sep 29, 2026 on B3.
- VIVA3's all time high close is R$35.35, set on Dec 3, 2025; its all time low close is R$9.63 on Mar 18, 2020.
- VIVA3's 52 week range is R$20.04 to R$35.89.
- VIVA3 returned -18.7% over the year to Sep 29, 2026 and -14.9% over five years.
- Since Oct 11, 2019 VIVA3 returned +9%, +1.2% a year compounded.
- VIVA3's deepest drawdown was -67.2% from Feb 4, 2020 to Mar 18, 2020.
- DataCedar holds 1,733 daily sessions of VIVA3 history from Oct 11, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIVA3 price chart, 2019 to 2026
VIVA3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +0.2% |
| 6 months | -10.5% |
| Year to date | -30.7% |
| 1 year | -18.7% |
| 3 years | -7.9% |
| 5 years | -14.9% |
| 10 years | n/a |
| Since Oct 11, 2019 | +8.8% |
| Compound annual growth, 7.0 years | +1.2% |
VIVA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$35.35 on Dec 3, 2025
- All time low close
- R$9.63 on Mar 18, 2020
- 52 week high
- R$35.89 on Dec 4, 2025
- 52 week low
- R$20.04 on Jun 3, 2026
- Deepest drawdown
- -67.2% from Feb 4, 2020 to Mar 18, 2020, recovered Jun 14, 2021
- Best single session
- +30.1% on Mar 25, 2020
- Worst single session
- -31.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +82%
- Worst calendar year
- 2024, -43%
VIVA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 11, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$33.48 | R$33.52 | R$20.04 | R$23.05 | -30.7% | 651M | 186 |
| 2025 | R$18.10 | R$35.89 | R$15.44 | R$33.24 | +82.3% | 849.7M | 250 |
| 2024 | R$32.25 | R$33.34 | R$17.90 | R$18.23 | -42.9% | 901.7M | 251 |
| 2023 | R$20.53 | R$32.39 | R$17.87 | R$31.91 | +55.4% | 515M | 248 |
| 2022 | R$23.23 | R$26.47 | R$17.39 | R$20.53 | -11.6% | 281.9M | 250 |
| 2021 | R$26.55 | R$31.68 | R$19.49 | R$23.23 | -12.5% | 273.2M | 247 |
| 2020 | R$26.30 | R$30.08 | R$8.36 | R$26.55 | +1.5% | 427.6M | 248 |
| 2019 | R$21.69 | R$26.71 | R$20.20 | R$26.15 | n/a | 87.9M | 53 |
VIVA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$23.05 | +3.5% |
| August 2026 | R$22.28 | +0.5% |
| July 2026 | R$22.18 | -3.1% |
| June 2026 | R$22.88 | +4.8% |
| May 2026 | R$21.84 | -15.4% |
| April 2026 | R$25.81 | -0.4% |
| March 2026 | R$25.91 | -16.8% |
| February 2026 | R$31.15 | +10.5% |
| January 2026 | R$28.18 | -15.2% |
| December 2025 | R$33.24 | -3.4% |
| November 2025 | R$34.39 | +12.6% |
| October 2025 | R$30.55 | +9.2% |
About the VIVA3 data
Daily bars. 1,733 sessions from Oct 11, 2019 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIVA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
VIVA3 share price history
