Vibra Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 25.950 | 26.390 | 25.940 | 26.030 | 21.056 | 9,285,064 |
| 2024-08-15 | 25.220 | 25.940 | 25.040 | 25.820 | 20.886 | 10,001,846 |
| 2024-08-14 | 25.180 | 25.540 | 25.130 | 25.240 | 20.417 | 7,294,099 |
| 2024-08-13 | 24.940 | 25.370 | 24.420 | 25.300 | 20.466 | 8,972,517 |
| 2024-08-12 | 24.990 | 24.990 | 24.410 | 24.480 | 19.802 | 6,578,389 |
| 2024-08-09 | 24.290 | 24.900 | 24.040 | 24.750 | 20.021 | 8,625,158 |
| 2024-08-08 | 24.100 | 24.390 | 23.900 | 24.110 | 19.503 | 7,581,797 |
| 2024-08-07 | 23.890 | 24.170 | 23.030 | 24.100 | 19.495 | 10,736,944 |
| 2024-08-06 | 23.520 | 23.820 | 23.300 | 23.510 | 19.018 | 10,099,638 |
| 2024-08-05 | 22.650 | 23.210 | 22.340 | 22.990 | 18.597 | 13,321,835 |
| 2024-08-02 | 23.420 | 23.680 | 23.300 | 23.310 | 18.856 | 7,179,384 |
| 2024-08-01 | 23.330 | 23.740 | 23.220 | 23.420 | 18.945 | 8,508,194 |
| 2024-07-31 | 23.120 | 23.390 | 23.060 | 23.160 | 18.735 | 6,412,368 |
| 2024-07-30 | 22.980 | 23.390 | 22.900 | 23.190 | 18.759 | 4,390,020 |
| 2024-07-29 | 23.170 | 23.450 | 22.970 | 23.100 | 18.686 | 3,551,454 |
| 2024-07-26 | 22.800 | 23.320 | 22.310 | 23.240 | 18.799 | 5,452,232 |
| 2024-07-25 | 22.810 | 22.840 | 22.560 | 22.740 | 18.395 | 6,373,166 |
| 2024-07-24 | 22.870 | 22.980 | 22.620 | 22.830 | 18.468 | 4,197,757 |
| 2024-07-23 | 23.300 | 23.310 | 22.870 | 22.910 | 18.532 | 7,886,098 |
| 2024-07-22 | 23.000 | 23.450 | 22.940 | 23.280 | 18.832 | 3,046,322 |
| 2024-07-19 | 23.180 | 23.410 | 23.060 | 23.090 | 18.678 | 3,631,679 |
| 2024-07-18 | 23.230 | 23.470 | 23.010 | 23.060 | 18.654 | 3,856,718 |
| 2024-07-17 | 22.750 | 23.380 | 22.720 | 23.310 | 18.856 | 4,859,591 |
| 2024-07-16 | 22.670 | 23.200 | 22.670 | 22.830 | 18.468 | 5,297,779 |
| 2024-07-15 | 22.850 | 22.980 | 22.600 | 22.670 | 18.338 | 4,873,087 |
| 2024-07-12 | 23.030 | 23.050 | 22.690 | 22.750 | 18.403 | 5,276,464 |
| 2024-07-11 | 22.520 | 23.090 | 22.420 | 23.000 | 18.605 | 5,410,887 |
| 2024-07-10 | 22.300 | 22.630 | 22.240 | 22.480 | 18.184 | 6,406,905 |
| 2024-07-09 | 21.880 | 22.240 | 21.850 | 22.200 | 17.958 | 5,735,217 |
| 2024-07-08 | 22.060 | 22.220 | 21.840 | 22.020 | 17.812 | 5,155,429 |
| 2024-07-05 | 22.010 | 22.300 | 21.610 | 22.110 | 17.885 | 9,173,241 |
| 2024-07-04 | 21.240 | 21.720 | 21.170 | 21.490 | 17.384 | 5,651,350 |
| 2024-07-03 | 20.360 | 21.280 | 20.360 | 21.020 | 17.003 | 6,972,340 |
| 2024-07-02 | 19.950 | 20.400 | 19.930 | 20.300 | 16.421 | 6,178,546 |
| 2024-07-01 | 20.560 | 20.640 | 19.950 | 19.950 | 16.138 | 8,528,973 |
| 2024-06-28 | 21.210 | 21.380 | 20.840 | 20.900 | 16.906 | 5,802,589 |
| 2024-06-27 | 20.850 | 21.390 | 20.740 | 21.340 | 16.858 | 26,003,901 |
| 2024-06-26 | 20.500 | 20.850 | 20.340 | 20.790 | 16.423 | 10,157,584 |
| 2024-06-25 | 21.000 | 21.000 | 20.430 | 20.430 | 16.139 | 4,711,779 |
| 2024-06-24 | 21.020 | 21.270 | 20.840 | 21.040 | 16.621 | 4,253,990 |
| 2024-06-21 | 20.420 | 21.110 | 20.360 | 20.930 | 16.534 | 9,438,768 |
| 2024-06-20 | 20.660 | 20.840 | 20.400 | 20.540 | 16.226 | 4,290,086 |
| 2024-06-19 | 20.310 | 20.530 | 20.110 | 20.480 | 16.178 | 2,207,220 |
| 2024-06-18 | 20.100 | 20.680 | 20.010 | 20.450 | 16.155 | 5,495,397 |
| 2024-06-17 | 20.700 | 20.730 | 20.190 | 20.190 | 15.949 | 3,903,525 |
| 2024-06-14 | 20.600 | 20.940 | 20.530 | 20.720 | 16.368 | 3,721,973 |
| 2024-06-13 | 20.920 | 21.140 | 20.600 | 20.640 | 16.305 | 3,478,511 |
| 2024-06-12 | 21.650 | 21.810 | 20.820 | 20.920 | 16.526 | 12,952,947 |
| 2024-06-11 | 21.480 | 21.830 | 21.350 | 21.600 | 17.063 | 11,406,811 |
| 2024-06-10 | 20.640 | 21.300 | 20.590 | 21.300 | 16.826 | 7,971,250 |
| 2024-06-07 | 20.680 | 21.090 | 20.630 | 20.800 | 16.431 | 7,215,159 |
| 2024-06-06 | 20.900 | 21.260 | 20.730 | 21.040 | 16.621 | 7,514,639 |
| 2024-06-05 | 20.730 | 21.080 | 20.580 | 20.890 | 16.502 | 6,682,714 |
| 2024-06-04 | 21.250 | 21.310 | 20.270 | 20.950 | 16.550 | 15,101,793 |
| 2024-06-03 | 21.600 | 21.750 | 21.310 | 21.390 | 16.897 | 4,926,963 |
| 2024-05-31 | 21.850 | 21.920 | 21.440 | 21.540 | 17.016 | 27,447,854 |
| 2024-05-29 | 22.230 | 22.410 | 21.840 | 21.880 | 17.284 | 8,674,429 |
| 2024-05-28 | 22.980 | 22.980 | 22.380 | 22.410 | 17.703 | 6,941,064 |
| 2024-05-27 | 22.400 | 22.760 | 22.400 | 22.690 | 17.924 | 2,927,644 |
| 2024-05-24 | 22.390 | 22.830 | 22.390 | 22.430 | 17.719 | 3,588,299 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.4174 BRL |
| 2026-06-22 | 0.4666 BRL |
| 2026-03-26 | 0.3300 BRL |
| 2025-11-25 | 0.8177 BRL |
| 2025-04-16 | 0.5402 BRL |
| 2025-03-21 | 0.3364 BRL |
| 2024-12-23 | 0.2806 BRL |
| 2024-09-23 | 0.2517 BRL |
| 2024-06-28 | 0.5000 BRL |
| 2024-04-18 | 0.3247 BRL |
| 2023-12-22 | 0.4323 BRL |
| 2023-09-21 | 0.4596 BRL |
| 2022-12-21 | 0.4179 BRL |
| 2022-09-21 | 0.3737 BRL |
| 2022-04-28 | 0.1254 BRL |
| 2021-12-14 | 0.1408 BRL |
| 2021-09-13 | 0.3574 BRL |
| 2021-04-15 | 1.6815 BRL |
| 2020-12-21 | 0.4582 BRL |
| 2020-07-31 | 0.5489 BRL |
| 2020-07-29 | 0.0458 BRL |
| 2020-05-04 | 0.0458 BRL |
| 2019-12-03 | 0.4968 BRL |
| 2019-04-24 | 2.3633 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.