Vibra Energia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	26.040	26.140	25.510	25.960	20.234	10,060,971
2024-02-26	25.690	26.080	25.520	25.900	20.187	6,617,377
2024-02-23	25.860	26.000	25.450	25.750	20.070	6,347,459
2024-02-22	25.600	25.920	25.350	25.860	20.156	6,714,097
2024-02-21	24.900	25.840	24.760	25.510	19.883	14,882,645
2024-02-20	23.900	24.940	23.740	24.890	19.400	7,656,989
2024-02-19	24.310	24.370	23.860	24.000	18.706	2,947,031
2024-02-16	23.900	24.570	23.690	24.260	18.909	9,237,829
2024-02-15	24.080	24.090	23.520	23.800	18.550	9,355,864
2024-02-14	24.500	24.820	23.770	23.860	18.597	7,479,936
2024-02-09	23.850	24.640	23.640	24.550	19.135	9,108,225
2024-02-08	23.880	23.970	23.420	23.860	18.597	6,200,932
2024-02-07	23.880	24.380	23.870	23.960	18.675	6,187,329
2024-02-06	23.380	24.050	23.090	23.950	18.667	7,733,573
2024-02-05	23.260	24.000	23.160	23.660	18.441	11,340,617
2024-02-02	23.490	23.760	22.980	23.330	18.184	12,832,984
2024-02-01	23.750	23.820	23.430	23.480	18.301	7,530,920
2024-01-31	23.450	24.030	23.450	23.750	18.511	15,663,800
2024-01-30	23.120	23.590	22.740	23.340	18.192	6,644,476
2024-01-29	23.290	23.290	22.830	23.010	17.935	2,377,097
2024-01-26	23.390	23.400	22.970	23.230	18.106	2,690,716
2024-01-25	23.380	23.490	23.190	23.340	18.192	3,450,556
2024-01-24	23.110	23.380	22.970	23.360	18.207	5,701,692
2024-01-23	22.850	23.010	22.560	23.010	17.935	5,081,202
2024-01-22	22.680	22.970	22.320	22.810	17.779	5,856,573
2024-01-19	22.300	22.750	22.050	22.680	17.677	10,062,256
2024-01-18	22.340	22.340	21.800	22.200	17.303	6,521,727
2024-01-17	22.090	22.400	22.010	22.350	17.420	11,182,951
2024-01-16	22.800	22.980	22.100	22.210	17.311	13,224,686
2024-01-15	23.010	23.140	22.780	23.010	17.935	7,713,436
2024-01-12	22.500	23.120	22.340	23.080	17.989	6,679,608
2024-01-11	22.540	22.730	22.300	22.470	17.514	8,465,778
2024-01-10	22.330	22.820	22.300	22.680	17.677	5,864,178
2024-01-09	22.600	22.830	22.270	22.500	17.537	11,000,649
2024-01-08	22.790	23.200	22.630	22.830	17.794	6,999,868
2024-01-05	22.450	23.030	22.320	22.830	17.794	8,995,545
2024-01-04	23.120	23.210	22.380	22.420	17.475	10,379,838
2024-01-03	22.820	23.450	22.740	23.190	18.075	9,217,906
2024-01-02	22.690	23.040	22.570	22.970	17.903	12,542,608
2023-12-28	22.650	22.810	22.320	22.760	17.740	8,808,959
2023-12-27	22.350	22.760	22.230	22.760	17.740	5,065,885
2023-12-26	22.230	22.420	21.980	22.350	17.420	6,002,350
2023-12-22	22.360	22.520	22.030	22.510	17.545	8,733,447
2023-12-21	21.750	22.390	21.690	22.350	17.083	10,372,233
2023-12-20	21.950	22.090	21.550	21.720	16.602	13,154,422
2023-12-19	22.010	22.100	21.480	21.820	16.678	12,231,453
2023-12-18	22.040	22.190	21.740	21.920	16.754	16,130,801
2023-12-15	21.710	22.200	21.520	21.990	16.808	13,887,484
2023-12-14	22.000	22.280	21.370	21.690	16.579	17,662,370
2023-12-13	21.500	21.770	21.380	21.710	16.594	15,172,914
2023-12-12	22.050	22.070	21.250	21.490	16.426	11,923,082
2023-12-11	22.300	22.380	21.930	22.050	16.854	8,408,903
2023-12-08	22.010	22.840	21.750	22.500	17.198	15,501,635
2023-12-07	21.930	22.160	21.770	21.990	16.808	11,440,872
2023-12-06	22.000	22.430	21.490	21.790	16.655	20,269,433
2023-12-05	23.200	23.420	21.720	21.980	16.800	30,931,829
2023-12-04	24.050	24.050	23.020	23.200	17.733	12,408,720
2023-12-01	23.290	24.200	23.090	24.150	18.459	18,406,465
2023-11-30	22.700	23.380	22.640	23.350	17.848	23,755,443
2023-11-29	22.060	22.850	21.890	22.620	17.290	27,312,145

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.