Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15.050	15.770	15.040	15.280	11.402	12,792,282
2023-03-08	14.800	15.240	14.640	15.180	11.328	7,545,916
2023-03-07	14.980	14.980	14.500	14.730	10.992	13,082,444
2023-03-06	14.950	15.150	14.740	14.950	11.156	6,601,739
2023-03-03	14.310	15.070	14.300	14.800	11.044	11,133,894
2023-03-02	14.340	14.620	14.240	14.240	10.626	12,941,058
2023-03-01	14.810	14.930	14.260	14.350	10.708	9,547,592
2023-02-28	14.610	15.080	14.600	14.790	11.037	10,771,969
2023-02-27	14.930	15.020	14.550	14.660	10.940	10,739,300
2023-02-24	15.120	15.240	14.740	14.900	11.119	6,432,826
2023-02-23	15.220	15.360	14.920	15.090	11.260	8,160,943
2023-02-22	15.300	15.300	14.930	15.130	11.290	6,733,699
2023-02-17	15.600	15.700	15.360	15.410	11.499	11,702,114
2023-02-16	15.390	15.740	15.120	15.580	11.626	14,265,048
2023-02-15	15.250	15.750	15.190	15.610	11.649	10,613,767
2023-02-14	15.710	15.880	15.140	15.290	11.410	11,272,923
2023-02-13	15.300	15.880	15.250	15.740	11.745	5,303,777
2023-02-10	15.650	15.830	15.080	15.400	11.492	13,670,693
2023-02-09	16.370	16.430	15.570	15.660	11.686	18,554,598
2023-02-08	15.960	16.420	15.780	16.420	12.253	6,526,869
2023-02-07	16.360	16.370	15.810	15.920	11.880	8,201,752
2023-02-06	15.750	16.460	15.630	16.260	12.134	16,597,159
2023-02-03	16.070	16.100	15.430	15.650	11.678	9,182,988
2023-02-02	15.910	16.450	15.840	16.280	12.148	11,582,365
2023-02-01	16.460	16.540	15.790	15.960	11.910	7,565,088
2023-01-31	15.930	16.580	15.930	16.460	12.283	16,146,332
2023-01-30	16.000	16.080	15.590	15.850	11.828	7,312,951
2023-01-27	15.930	16.030	15.660	16.010	11.947	9,550,055
2023-01-26	16.080	16.300	15.810	15.950	11.902	9,194,021
2023-01-25	15.550	16.030	15.410	15.990	11.932	11,811,259
2023-01-24	14.950	15.470	14.950	15.460	11.537	9,469,508
2023-01-23	15.110	15.320	14.880	14.910	11.126	5,079,595
2023-01-20	15.300	15.330	14.940	15.120	11.283	6,118,672
2023-01-19	15.110	15.420	14.930	15.330	11.440	8,121,526
2023-01-18	15.410	15.810	15.220	15.270	11.395	15,794,261
2023-01-17	14.840	15.300	14.830	15.250	11.380	16,397,827
2023-01-16	14.660	15.000	14.520	14.780	11.029	15,566,973
2023-01-13	14.850	15.030	14.670	14.770	11.022	9,655,345
2023-01-12	14.640	15.200	14.600	15.100	11.268	12,544,215
2023-01-11	14.890	15.110	14.620	15.040	11.223	15,980,739
2023-01-10	14.640	15.030	14.450	14.890	11.111	11,728,142
2023-01-09	14.650	14.880	14.440	14.720	10.984	8,204,429
2023-01-06	14.720	15.060	14.610	14.850	11.081	7,481,864
2023-01-05	14.870	15.070	14.530	14.750	11.007	12,701,774
2023-01-04	14.530	14.750	14.230	14.680	10.955	9,091,730
2023-01-03	14.790	14.840	14.200	14.260	10.641	9,427,093
2023-01-02	15.320	15.350	14.610	14.700	10.969	5,720,864
2022-12-29	15.660	15.950	15.450	15.550	11.604	16,132,943
2022-12-28	15.110	15.640	15.110	15.520	11.581	5,211,769
2022-12-27	15.310	15.470	14.910	15.050	11.231	4,190,045
2022-12-26	15.660	15.830	15.120	15.240	11.372	3,710,834
2022-12-23	15.450	16.050	15.370	15.750	11.753	12,290,899
2022-12-22	15.250	15.600	15.150	15.380	11.477	11,124,683
2022-12-21	15.120	15.700	14.830	15.500	11.566	20,885,746
2022-12-20	14.750	15.380	14.470	15.030	10.904	28,962,607
2022-12-19	14.490	14.900	14.400	14.800	10.737	14,078,676
2022-12-16	14.420	14.580	14.150	14.250	10.338	12,347,239
2022-12-15	14.260	14.760	14.050	14.390	10.440	7,495,895
2022-12-14	14.130	14.620	13.820	14.370	10.425	18,800,845
2022-12-13	14.650	14.900	14.210	14.290	10.367	9,930,404

← NewerPage 16 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.