Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	19.170	19.250	18.900	18.990	14.171	5,134,436
2023-08-29	18.870	19.090	18.750	19.070	14.230	4,864,304
2023-08-28	18.500	18.830	18.320	18.690	13.947	6,001,065
2023-08-25	18.590	18.890	18.370	18.460	13.775	7,761,528
2023-08-24	18.750	18.860	18.400	18.590	13.872	8,771,578
2023-08-23	18.850	19.440	18.620	18.710	13.962	17,084,832
2023-08-22	17.600	18.940	17.600	18.940	14.133	21,632,947
2023-08-21	17.830	18.150	17.580	17.600	13.134	6,983,908
2023-08-18	17.700	18.080	17.630	17.830	13.305	4,343,534
2023-08-17	18.160	18.600	17.700	17.700	13.208	13,419,520
2023-08-16	17.540	18.450	17.490	18.130	13.529	29,255,125
2023-08-15	17.000	17.770	16.950	17.620	13.148	19,153,023
2023-08-14	16.530	16.600	16.230	16.350	12.201	7,208,411
2023-08-11	16.430	16.980	16.320	16.600	12.387	11,577,331
2023-08-10	17.000	17.210	16.400	16.480	12.298	14,267,511
2023-08-09	17.250	17.250	16.810	16.870	12.589	9,234,401
2023-08-08	16.980	17.470	16.760	17.250	12.872	5,939,583
2023-08-07	17.150	17.250	17.010	17.160	12.805	4,136,490
2023-08-04	17.210	17.550	17.030	17.110	12.768	5,632,713
2023-08-03	17.450	17.670	17.170	17.220	12.850	8,838,843
2023-08-02	16.950	17.490	16.900	17.240	12.865	6,354,207
2023-08-01	17.000	17.140	16.850	17.060	12.731	4,676,539
2023-07-31	17.160	17.250	17.010	17.130	12.783	5,773,348
2023-07-28	17.050	17.210	16.850	16.960	12.656	6,551,397
2023-07-27	17.330	17.390	16.880	16.940	12.641	8,472,740
2023-07-26	17.620	17.660	17.190	17.350	12.947	6,736,484
2023-07-25	18.020	18.440	17.560	17.560	13.104	7,483,792
2023-07-24	17.240	17.750	17.160	17.700	13.208	11,218,404
2023-07-21	16.890	17.530	16.790	17.270	12.887	11,881,417
2023-07-20	17.030	17.030	16.610	16.790	12.529	11,819,293
2023-07-19	17.120	17.180	16.740	16.860	12.581	7,629,462
2023-07-18	17.350	17.460	17.080	17.210	12.842	8,679,999
2023-07-17	17.080	17.530	17.000	17.460	13.029	4,552,184
2023-07-14	17.780	17.870	17.130	17.230	12.857	10,514,154
2023-07-13	17.590	18.200	17.390	17.900	13.357	4,975,377
2023-07-12	18.000	18.050	17.630	17.690	13.201	6,055,370
2023-07-11	18.040	18.060	17.420	17.840	13.313	10,689,815
2023-07-10	18.330	18.490	17.960	18.220	13.596	5,751,284
2023-07-07	18.080	18.650	17.980	18.310	13.663	10,524,544
2023-07-06	18.120	18.160	17.750	17.910	13.365	7,120,902
2023-07-05	17.710	18.370	17.620	18.230	13.604	6,587,922
2023-07-04	18.000	18.020	17.750	17.800	13.283	3,465,765
2023-07-03	17.940	18.310	17.870	18.040	13.462	7,477,793
2023-06-30	18.210	18.590	18.010	18.050	13.469	16,086,993
2023-06-29	16.960	18.210	16.960	18.000	13.432	23,845,094
2023-06-28	17.090	17.300	16.900	16.990	12.678	11,210,264
2023-06-27	18.080	18.120	16.640	17.050	12.723	28,447,942
2023-06-26	18.370	18.370	17.900	17.950	13.395	10,241,345
2023-06-23	18.300	18.420	18.010	18.380	13.716	11,123,505
2023-06-22	17.970	18.500	17.710	18.300	13.656	12,883,754
2023-06-21	17.930	18.160	17.690	18.150	13.544	10,484,592
2023-06-20	17.840	17.960	17.640	17.940	13.387	7,099,801
2023-06-19	17.620	17.910	17.620	17.840	13.313	3,812,695
2023-06-16	17.470	17.720	17.390	17.610	13.141	14,527,468
2023-06-15	17.770	17.960	17.290	17.540	13.089	11,210,157
2023-06-14	17.650	17.850	17.370	17.820	13.298	10,997,114
2023-06-13	17.800	17.920	17.480	17.580	13.119	7,965,466
2023-06-12	17.530	17.920	17.440	17.610	13.141	7,557,591
2023-06-09	17.560	17.900	17.510	17.530	13.081	8,993,832
2023-06-07	17.520	17.620	17.210	17.420	12.999	7,054,601

← NewerPage 14 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.