Vibra Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 22.810 | 23.160 | 22.370 | 22.450 | 17.735 | 6,474,599 |
| 2024-05-22 | 23.230 | 23.450 | 22.970 | 23.090 | 18.240 | 7,097,445 |
| 2024-05-21 | 23.650 | 23.900 | 23.260 | 23.560 | 18.611 | 10,114,312 |
| 2024-05-20 | 23.450 | 24.120 | 23.450 | 23.740 | 18.754 | 5,139,898 |
| 2024-05-17 | 23.820 | 23.910 | 23.360 | 23.690 | 18.714 | 7,770,204 |
| 2024-05-16 | 23.920 | 24.070 | 23.600 | 23.900 | 18.880 | 6,541,757 |
| 2024-05-15 | 24.000 | 24.080 | 23.460 | 23.790 | 18.793 | 7,657,310 |
| 2024-05-14 | 23.630 | 24.280 | 23.620 | 24.000 | 18.959 | 9,848,893 |
| 2024-05-13 | 24.050 | 24.060 | 23.600 | 23.630 | 18.667 | 13,071,411 |
| 2024-05-10 | 23.630 | 24.000 | 23.540 | 23.880 | 18.864 | 11,295,845 |
| 2024-05-09 | 23.570 | 23.800 | 22.560 | 23.590 | 18.635 | 16,303,141 |
| 2024-05-08 | 23.110 | 23.390 | 22.950 | 23.390 | 18.477 | 8,613,483 |
| 2024-05-07 | 23.690 | 23.740 | 23.320 | 23.350 | 18.446 | 4,448,930 |
| 2024-05-06 | 24.100 | 24.140 | 23.310 | 23.470 | 18.540 | 6,492,165 |
| 2024-05-03 | 23.710 | 24.270 | 23.500 | 24.090 | 19.030 | 7,219,658 |
| 2024-05-02 | 23.730 | 24.000 | 23.310 | 23.310 | 18.414 | 9,788,375 |
| 2024-04-30 | 23.610 | 23.790 | 23.330 | 23.460 | 18.533 | 6,567,571 |
| 2024-04-29 | 23.560 | 23.770 | 23.510 | 23.690 | 18.714 | 5,206,842 |
| 2024-04-26 | 22.990 | 23.720 | 22.970 | 23.590 | 18.635 | 7,739,678 |
| 2024-04-25 | 22.420 | 22.900 | 22.230 | 22.780 | 17.995 | 10,777,110 |
| 2024-04-24 | 22.880 | 22.960 | 22.490 | 22.490 | 17.766 | 7,180,348 |
| 2024-04-23 | 22.830 | 23.240 | 22.570 | 22.870 | 18.066 | 9,059,062 |
| 2024-04-22 | 23.100 | 23.500 | 23.010 | 23.170 | 18.303 | 6,151,447 |
| 2024-04-19 | 23.620 | 23.720 | 23.180 | 23.300 | 18.406 | 6,502,341 |
| 2024-04-18 | 24.340 | 24.430 | 23.680 | 24.140 | 19.070 | 8,425,719 |
| 2024-04-17 | 24.180 | 24.410 | 23.950 | 24.340 | 18.971 | 11,477,718 |
| 2024-04-16 | 24.450 | 24.450 | 24.150 | 24.190 | 18.854 | 8,093,892 |
| 2024-04-15 | 24.810 | 25.340 | 24.680 | 24.750 | 19.291 | 10,905,428 |
| 2024-04-12 | 25.270 | 25.420 | 24.710 | 24.810 | 19.338 | 8,764,402 |
| 2024-04-11 | 25.350 | 25.530 | 25.040 | 25.450 | 19.836 | 5,404,889 |
| 2024-04-10 | 25.960 | 26.050 | 25.350 | 25.510 | 19.883 | 5,836,972 |
| 2024-04-09 | 25.670 | 26.050 | 25.540 | 26.020 | 20.281 | 6,687,320 |
| 2024-04-08 | 25.600 | 25.920 | 25.320 | 25.650 | 19.992 | 8,739,231 |
| 2024-04-05 | 24.950 | 25.620 | 24.950 | 25.400 | 19.797 | 12,041,118 |
| 2024-04-04 | 24.830 | 25.550 | 24.680 | 25.010 | 19.493 | 14,239,984 |
| 2024-04-03 | 25.360 | 25.400 | 24.570 | 24.670 | 19.228 | 12,809,098 |
| 2024-04-02 | 25.160 | 25.500 | 24.880 | 25.390 | 19.790 | 11,285,134 |
| 2024-04-01 | 25.000 | 25.390 | 25.000 | 25.200 | 19.642 | 11,552,588 |
| 2024-03-28 | 25.290 | 25.310 | 24.930 | 25.010 | 19.493 | 6,465,602 |
| 2024-03-27 | 25.010 | 25.450 | 24.850 | 25.360 | 19.766 | 7,722,969 |
| 2024-03-26 | 25.130 | 25.720 | 25.090 | 25.100 | 19.564 | 11,357,755 |
| 2024-03-25 | 24.720 | 25.260 | 24.610 | 25.150 | 19.603 | 7,849,894 |
| 2024-03-22 | 25.070 | 25.250 | 24.830 | 24.830 | 19.353 | 6,915,143 |
| 2024-03-21 | 25.000 | 25.300 | 24.780 | 25.270 | 19.696 | 7,422,739 |
| 2024-03-20 | 25.100 | 25.170 | 24.400 | 25.000 | 19.486 | 8,822,991 |
| 2024-03-19 | 25.150 | 25.230 | 24.820 | 25.000 | 19.486 | 8,801,890 |
| 2024-03-18 | 25.310 | 25.500 | 25.120 | 25.260 | 19.688 | 6,253,309 |
| 2024-03-15 | 25.350 | 25.520 | 24.970 | 25.290 | 19.712 | 12,458,741 |
| 2024-03-14 | 24.760 | 25.560 | 24.700 | 25.230 | 19.665 | 16,410,573 |
| 2024-03-13 | 24.110 | 24.700 | 24.110 | 24.660 | 19.221 | 5,741,644 |
| 2024-03-12 | 24.370 | 24.640 | 24.100 | 24.220 | 18.878 | 8,454,532 |
| 2024-03-11 | 23.900 | 24.340 | 23.620 | 24.260 | 18.909 | 14,652,894 |
| 2024-03-08 | 23.820 | 24.090 | 23.710 | 23.930 | 18.652 | 8,170,690 |
| 2024-03-07 | 24.700 | 25.110 | 23.880 | 23.990 | 18.698 | 14,141,335 |
| 2024-03-06 | 25.230 | 25.300 | 24.720 | 24.850 | 19.369 | 12,255,660 |
| 2024-03-05 | 26.020 | 26.030 | 24.860 | 25.100 | 19.564 | 21,134,348 |
| 2024-03-04 | 26.700 | 26.790 | 26.380 | 26.560 | 20.702 | 8,033,481 |
| 2024-03-01 | 25.900 | 26.800 | 25.730 | 26.600 | 20.733 | 8,507,337 |
| 2024-02-29 | 26.010 | 26.150 | 25.460 | 25.860 | 20.156 | 13,250,607 |
| 2024-02-28 | 25.880 | 26.090 | 25.580 | 26.090 | 20.335 | 8,822,348 |
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.