Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14.900	15.100	14.300	14.600	10.592	9,297,382
2022-12-09	15.050	15.270	14.860	14.930	10.831	8,998,759
2022-12-08	15.500	15.600	14.800	15.050	10.918	17,177,375
2022-12-07	15.880	16.100	15.530	15.590	11.310	6,778,042
2022-12-06	15.730	15.800	15.560	15.710	11.397	10,597,807
2022-12-05	16.240	16.240	15.610	15.620	11.332	7,892,524
2022-12-02	16.260	16.890	15.940	16.340	11.854	11,010,717
2022-12-01	16.400	16.590	16.010	16.190	11.745	10,270,157
2022-11-30	16.190	16.550	16.070	16.530	11.992	19,130,102
2022-11-29	16.120	16.590	16.000	16.360	11.869	11,575,831
2022-11-28	16.450	16.620	16.030	16.040	11.637	8,524,582
2022-11-25	17.230	17.270	16.340	16.460	11.941	8,340,781
2022-11-24	16.770	17.350	16.570	17.290	12.543	7,477,044
2022-11-23	16.960	16.960	16.260	16.400	11.898	10,196,358
2022-11-22	17.290	17.540	16.680	16.880	12.246	9,178,276
2022-11-21	17.270	17.520	17.020	17.270	12.529	12,284,901
2022-11-18	16.920	17.420	16.860	17.170	12.456	14,527,361
2022-11-17	16.180	16.950	15.750	16.780	12.173	12,770,432
2022-11-16	17.000	17.010	16.120	16.580	12.028	13,176,379
2022-11-14	17.300	17.580	16.900	17.060	12.377	6,705,100
2022-11-11	17.020	17.220	16.230	17.020	12.348	33,076,711
2022-11-10	17.850	18.000	16.860	17.180	12.464	28,212,621
2022-11-09	18.400	18.750	18.250	18.410	13.356	6,235,636
2022-11-08	18.300	18.760	18.070	18.530	13.443	5,665,488
2022-11-07	19.200	19.650	18.350	18.440	13.378	10,934,455
2022-11-04	19.780	19.920	19.230	19.500	14.147	9,432,984
2022-11-03	18.620	19.670	18.610	19.310	14.009	16,907,779
2022-11-01	18.490	19.320	18.360	19.000	13.784	10,941,417
2022-10-31	17.290	18.380	17.080	18.250	13.240	9,697,546
2022-10-28	17.450	17.730	17.390	17.560	12.739	4,664,115
2022-10-27	16.980	17.900	16.850	17.590	12.761	7,304,061
2022-10-26	17.130	17.180	16.760	16.760	12.159	8,276,514
2022-10-25	17.800	17.820	17.300	17.380	12.609	6,786,932
2022-10-24	18.240	18.500	17.660	17.700	12.841	7,833,614
2022-10-21	18.160	18.590	18.090	18.460	13.392	13,762,165
2022-10-20	18.360	18.550	18.110	18.200	13.204	9,257,216
2022-10-19	18.170	18.390	18.040	18.250	13.240	7,583,083
2022-10-18	17.250	18.230	17.190	18.210	13.211	11,880,024
2022-10-17	16.910	17.390	16.760	17.160	12.449	5,816,085
2022-10-14	17.120	17.220	16.640	16.680	12.101	6,356,456
2022-10-13	17.220	17.370	16.980	17.130	12.427	14,468,664
2022-10-11	18.030	18.100	17.260	17.380	12.609	12,309,536
2022-10-10	18.580	18.580	17.880	18.020	13.073	6,945,991
2022-10-07	18.270	18.560	18.170	18.380	13.334	6,522,906
2022-10-06	18.590	18.600	18.170	18.300	13.276	22,051,105
2022-10-05	18.580	18.650	18.210	18.470	13.399	10,998,400
2022-10-04	18.900	19.040	18.440	18.520	13.436	9,254,002
2022-10-03	17.890	18.740	17.730	18.570	13.472	14,569,776
2022-09-30	16.810	17.390	16.570	17.250	12.514	10,886,577
2022-09-29	17.200	17.210	16.680	16.810	12.195	11,423,306
2022-09-28	17.310	17.590	17.170	17.370	12.601	11,025,284
2022-09-27	17.370	17.600	17.250	17.280	12.536	11,531,166
2022-09-26	18.460	18.460	17.860	17.910	12.993	3,428,705
2022-09-23	18.840	18.940	18.380	18.520	13.436	7,902,271
2022-09-22	18.800	19.160	18.430	19.050	13.820	16,815,021
2022-09-21	18.660	19.230	18.630	19.050	13.820	22,906,380
2022-09-20	18.580	18.870	18.420	18.650	13.259	13,944,360
2022-09-19	18.000	18.500	17.700	18.440	13.110	9,823,829
2022-09-16	17.920	17.930	17.520	17.850	12.690	14,816,344
2022-09-15	18.430	18.570	17.940	18.030	12.818	9,691,548

← NewerPage 17 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.