Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	18.610	18.690	18.320	18.510	13.159	7,232,297
2022-09-13	18.650	18.730	18.300	18.600	13.223	12,739,798
2022-09-12	18.610	18.880	18.560	18.850	13.401	5,120,297
2022-09-09	18.500	18.580	18.170	18.410	13.088	9,647,740
2022-09-08	18.580	18.740	18.130	18.290	13.003	7,316,700
2022-09-06	18.820	18.890	18.360	18.590	13.216	6,680,465
2022-09-05	19.100	19.270	18.820	19.000	13.508	8,272,337
2022-09-02	18.740	19.090	18.500	18.820	13.380	8,563,891
2022-09-01	18.540	18.720	18.090	18.600	13.223	9,477,863
2022-08-31	19.100	19.220	18.360	18.360	13.053	12,066,503
2022-08-30	18.940	19.260	18.750	19.080	13.565	9,796,194
2022-08-29	18.300	19.290	18.200	18.940	13.465	12,062,004
2022-08-26	18.720	18.880	18.340	18.410	13.088	5,940,762
2022-08-25	18.750	18.830	18.430	18.670	13.273	8,179,794
2022-08-24	18.410	18.880	18.320	18.630	13.245	5,438,736
2022-08-23	18.120	18.450	18.050	18.410	13.088	3,753,356
2022-08-22	18.530	18.540	18.030	18.110	12.875	9,765,347
2022-08-19	18.140	18.700	17.930	18.680	13.280	15,958,461
2022-08-18	18.560	18.610	18.000	18.370	13.060	6,815,638
2022-08-17	18.640	18.770	18.350	18.560	13.195	9,507,854
2022-08-16	19.180	19.240	18.480	18.740	13.323	26,257,538
2022-08-15	18.950	19.340	18.670	19.140	13.607	8,920,033
2022-08-12	18.260	19.220	18.190	19.160	13.622	13,338,973
2022-08-11	18.550	18.820	17.950	18.080	12.854	5,771,635
2022-08-10	18.340	18.870	18.290	18.550	13.188	7,618,001
2022-08-09	18.230	18.330	17.740	18.020	12.811	5,313,417
2022-08-08	18.190	18.540	18.050	18.110	12.875	5,694,194
2022-08-05	18.470	18.490	18.060	18.190	12.932	10,201,393
2022-08-04	17.960	18.730	17.930	18.360	13.053	17,681,757
2022-08-03	17.220	17.900	17.110	17.780	12.640	8,975,087
2022-08-02	16.920	17.430	16.890	17.160	12.200	12,895,858
2022-08-01	16.730	17.150	16.610	16.990	12.079	14,127,090
2022-07-29	16.910	16.940	16.640	16.650	11.837	11,869,849
2022-07-28	16.880	17.110	16.700	16.860	11.986	11,267,246
2022-07-27	16.210	16.890	16.160	16.890	12.008	8,642,189
2022-07-26	16.260	16.310	16.070	16.170	11.496	10,272,192
2022-07-25	16.670	16.700	16.200	16.260	11.560	14,686,098
2022-07-22	16.980	16.980	16.440	16.540	11.759	6,229,424
2022-07-21	16.790	17.060	16.630	16.980	12.072	8,611,662
2022-07-20	16.020	17.350	15.970	17.020	12.100	39,032,790
2022-07-19	16.510	16.650	16.080	16.130	11.467	9,545,557
2022-07-18	17.010	17.130	16.430	16.430	11.681	8,305,327
2022-07-15	16.900	17.010	16.640	16.820	11.958	6,823,671
2022-07-14	16.470	16.990	16.430	16.840	11.972	6,996,547
2022-07-13	16.150	16.970	16.110	16.710	11.880	12,952,626
2022-07-12	16.190	16.340	15.960	16.270	11.567	7,951,756
2022-07-11	16.400	16.540	16.060	16.130	11.467	7,902,700
2022-07-08	16.560	16.710	16.390	16.570	11.780	6,514,658
2022-07-07	16.520	16.740	16.450	16.550	11.766	8,682,141
2022-07-06	16.290	16.550	16.160	16.350	11.624	10,753,546
2022-07-05	16.220	16.450	15.920	16.420	11.674	14,274,688
2022-07-04	16.790	16.920	16.360	16.360	11.631	5,255,149
2022-07-01	16.740	17.020	16.500	16.890	12.008	11,664,197
2022-06-30	16.530	16.890	16.340	16.710	11.880	14,717,696
2022-06-29	17.020	17.180	16.830	16.900	12.015	8,068,828
2022-06-28	16.900	17.270	16.730	16.960	12.058	7,830,936
2022-06-27	16.810	17.030	16.560	16.700	11.873	9,676,659
2022-06-24	17.090	17.090	16.530	16.700	11.873	14,718,338
2022-06-23	17.570	17.690	16.800	16.870	11.993	9,099,978
2022-06-22	16.880	17.730	16.800	17.450	12.406	11,714,753

← NewerPage 18 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.