Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	17.170	17.380	17.050	17.350	12.947	6,090,716
2023-06-05	17.320	17.480	16.930	17.020	12.701	13,898,088
2023-06-02	17.200	17.460	17.020	17.370	12.962	17,692,575
2023-06-01	16.150	17.020	16.100	16.930	12.633	23,458,426
2023-05-31	15.970	16.280	15.730	16.090	12.007	22,131,009
2023-05-30	16.630	16.720	15.760	16.050	11.977	20,956,867
2023-05-29	16.790	16.890	16.400	16.450	12.275	12,224,062
2023-05-26	17.280	17.380	16.850	17.120	12.775	14,434,603
2023-05-25	17.480	18.050	16.940	16.950	12.648	29,884,719
2023-05-24	16.790	17.690	16.740	17.160	12.805	20,084,240
2023-05-23	16.890	17.300	16.760	16.980	12.671	18,234,232
2023-05-22	16.570	17.040	16.520	16.890	12.604	20,263,221
2023-05-19	16.290	16.700	16.050	16.600	12.387	21,392,805
2023-05-18	15.580	16.390	15.580	16.200	12.089	18,532,855
2023-05-17	15.020	15.770	14.970	15.680	11.701	13,619,601
2023-05-16	14.510	15.180	14.500	14.760	11.014	26,363,577
2023-05-15	14.260	14.640	13.800	14.550	10.857	24,266,359
2023-05-12	14.300	14.660	14.240	14.400	10.746	15,804,864
2023-05-11	14.410	14.910	14.240	14.510	10.828	15,271,241
2023-05-10	14.360	14.550	14.300	14.490	10.813	4,863,340
2023-05-09	14.060	14.450	14.010	14.360	10.716	10,072,646
2023-05-08	13.970	14.390	13.930	14.100	10.522	11,812,438
2023-05-05	13.280	13.860	13.240	13.780	10.283	17,574,111
2023-05-04	12.850	13.250	12.730	13.130	9.798	24,272,143
2023-05-03	12.310	12.680	12.170	12.550	9.365	21,837,420
2023-05-02	13.170	13.200	12.260	12.330	9.201	42,224,354
2023-04-28	13.210	13.390	12.970	13.200	9.850	31,669,176
2023-04-27	13.160	13.200	13.000	13.130	9.798	6,720,953
2023-04-26	13.330	13.330	13.030	13.060	9.746	7,594,758
2023-04-25	13.250	13.430	13.140	13.330	9.947	5,631,963
2023-04-24	13.290	13.360	13.050	13.240	9.880	8,324,607
2023-04-20	13.070	13.370	12.970	13.330	9.947	7,417,062
2023-04-19	13.190	13.320	12.930	13.040	9.731	14,090,672
2023-04-18	13.850	13.900	13.400	13.420	10.014	11,308,377
2023-04-17	13.820	13.900	13.610	13.810	10.305	8,884,686
2023-04-14	14.040	14.040	13.520	13.800	10.298	15,337,543
2023-04-13	14.770	14.770	13.950	14.050	10.484	19,136,850
2023-04-12	14.570	15.000	14.430	14.600	10.895	11,511,886
2023-04-11	14.140	14.670	14.060	14.540	10.850	10,480,843
2023-04-10	14.290	14.330	13.900	13.990	10.440	8,428,611
2023-04-06	14.160	14.410	14.060	14.100	10.522	6,000,101
2023-04-05	14.200	14.280	13.840	14.220	10.611	11,166,242
2023-04-04	14.130	14.340	13.980	14.200	10.596	6,162,908
2023-04-03	14.490	14.500	13.870	14.080	10.507	8,610,806
2023-03-31	14.240	14.540	14.120	14.410	10.753	20,390,789
2023-03-30	14.000	14.290	13.930	14.190	10.589	13,234,005
2023-03-29	13.630	13.910	13.470	13.850	10.335	9,364,540
2023-03-28	13.390	13.790	13.240	13.540	10.104	9,892,272
2023-03-27	13.120	13.540	13.050	13.430	10.022	7,429,487
2023-03-24	13.000	13.290	12.910	13.030	9.723	10,611,839
2023-03-23	13.520	13.600	12.770	12.930	9.649	12,012,841
2023-03-22	14.050	14.180	13.060	13.330	9.947	49,623,850
2023-03-21	14.130	14.400	14.060	14.250	10.634	6,855,269
2023-03-20	14.410	14.430	13.990	14.080	10.507	11,618,247
2023-03-17	14.800	14.800	14.350	14.410	10.753	13,046,669
2023-03-16	14.850	15.050	14.700	14.830	11.066	9,598,255
2023-03-15	14.700	15.030	14.480	14.910	11.126	9,140,573
2023-03-14	15.030	15.280	14.740	14.920	11.134	6,634,193
2023-03-13	15.180	15.430	14.820	15.070	11.246	9,521,028
2023-03-10	15.160	15.530	15.010	15.290	11.410	11,857,531

← NewerPage 15 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.