Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	21.690	22.670	21.630	21.860	16.709	36,617,133
2023-11-27	21.850	22.540	20.910	21.690	16.579	45,679,730
2023-11-24	22.150	22.400	22.050	22.230	16.991	3,164,143
2023-11-23	21.820	22.400	21.760	22.220	16.984	5,163,998
2023-11-22	21.710	22.050	21.660	21.980	16.800	15,087,012
2023-11-21	21.540	21.680	21.260	21.570	16.487	8,818,599
2023-11-20	21.480	21.790	21.310	21.740	16.617	7,984,104
2023-11-17	21.800	21.840	21.300	21.480	16.418	14,580,487
2023-11-16	21.850	22.120	21.540	21.720	16.602	14,331,349
2023-11-14	21.600	22.120	21.520	21.800	16.663	13,229,506
2023-11-13	21.380	21.560	21.190	21.430	16.380	9,099,442
2023-11-10	21.680	21.810	21.080	21.370	16.334	15,011,178
2023-11-09	21.820	22.040	21.200	21.450	16.395	18,977,684
2023-11-08	21.640	22.200	21.510	21.830	16.686	13,368,535
2023-11-07	21.830	22.040	21.320	21.640	16.540	35,753,503
2023-11-06	20.620	20.620	20.210	20.490	15.661	6,315,862
2023-11-03	20.630	20.700	19.890	20.470	15.646	11,661,091
2023-11-01	19.850	20.440	19.850	20.150	15.402	12,021,624
2023-10-31	19.960	19.980	19.410	19.790	15.126	9,728,072
2023-10-30	20.100	20.340	19.540	19.760	15.104	6,974,482
2023-10-27	20.700	20.900	20.020	20.080	15.348	6,164,086
2023-10-26	20.140	20.870	20.010	20.680	15.807	9,960,716
2023-10-25	19.910	20.130	19.650	19.970	15.264	6,703,172
2023-10-24	19.850	19.970	19.610	19.900	15.211	6,778,578
2023-10-23	19.570	19.830	19.400	19.650	15.019	4,902,542
2023-10-20	19.160	19.760	19.150	19.570	14.958	14,386,511
2023-10-19	19.070	19.620	18.800	19.320	14.767	7,271,392
2023-10-18	19.500	19.530	18.980	19.080	14.584	8,869,798
2023-10-17	19.650	19.950	19.530	19.650	15.019	6,715,597
2023-10-16	20.050	20.090	19.710	19.890	15.203	4,135,633
2023-10-13	20.220	20.280	19.660	19.890	15.203	11,182,308
2023-10-11	20.200	20.320	19.870	20.160	15.409	6,903,040
2023-10-10	19.370	20.350	19.350	20.300	15.516	9,544,485
2023-10-09	19.010	19.480	18.920	19.430	14.851	6,500,091
2023-10-06	18.780	19.160	18.420	19.050	14.561	7,853,322
2023-10-05	18.930	19.090	18.600	18.910	14.454	6,553,539
2023-10-04	18.620	19.280	18.450	19.030	14.546	11,008,897
2023-10-03	18.810	19.380	18.570	18.600	14.217	13,060,379
2023-10-02	18.870	19.010	18.720	18.760	14.339	3,759,676
2023-09-29	19.090	19.350	18.700	18.920	14.461	5,492,505
2023-09-28	18.450	18.930	18.440	18.840	14.400	7,725,111
2023-09-27	18.380	18.730	18.100	18.460	14.110	9,169,814
2023-09-26	18.670	18.930	18.290	18.350	14.026	9,694,654
2023-09-25	18.730	19.010	18.580	18.780	14.354	5,627,143
2023-09-22	19.160	19.360	18.670	18.730	14.316	11,167,955
2023-09-21	19.160	19.800	19.160	19.540	14.935	18,417,390
2023-09-20	19.210	19.620	19.190	19.380	14.462	8,023,306
2023-09-19	19.390	19.440	19.040	19.120	14.268	6,467,208
2023-09-18	19.290	19.580	19.110	19.330	14.424	7,899,379
2023-09-15	19.330	19.480	19.150	19.260	14.372	15,277,239
2023-09-14	18.970	19.430	18.800	19.360	14.447	10,547,144
2023-09-13	18.930	19.350	18.800	18.900	14.104	11,512,422
2023-09-12	18.600	18.990	18.600	18.930	14.126	6,608,915
2023-09-11	18.300	18.690	17.930	18.550	13.842	19,275,129
2023-09-08	18.660	18.750	18.120	18.230	13.604	12,990,971
2023-09-06	18.840	19.000	18.630	18.670	13.932	9,716,290
2023-09-05	18.760	18.960	18.710	18.800	14.029	7,143,824
2023-09-04	18.880	19.110	18.770	18.930	14.126	6,612,557
2023-09-01	18.690	19.420	18.620	18.940	14.133	15,935,539
2023-08-31	18.880	19.400	18.390	18.460	13.775	23,513,267

← NewerPage 13 of 21 · 1,247 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.